Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
11.10
-0.07 (-0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2010
7.804
7.868
7.780
7.824
35,300
+0.02(+0.25%)
Dec 30, 2010
7.702
7.804
7.702
7.804
70,264
+0.12(+1.58%)
Dec 29, 2010
7.692
7.712
7.615
7.683
101,795
+0.06(+0.83%)
Dec 28, 2010
7.649
7.654
7.590
7.620
50,093
-0.04(-0.51%)
Dec 27, 2010
7.605
7.673
7.581
7.658
101,531
-0.01(-0.13%)
Dec 23, 2010
7.833
7.848
7.551
7.668
117,895
-0.22(-2.83%)
Dec 22, 2010
7.702
7.897
7.649
7.892
99,567
+0.19(+2.46%)
Dec 21, 2010
7.586
7.819
7.556
7.702
159,246
+0.25(+3.33%)
Dec 20, 2010
7.663
7.761
7.328
7.454
323,565
-0.20(-2.60%)
Dec 17, 2010
7.668
7.697
7.610
7.654
32,635
-0.02(-0.32%)
Dec 16, 2010
7.624
7.775
7.624
7.678
126,126
+0.01(+0.19%)
Dec 15, 2010
7.678
7.761
7.571
7.663
533,329
-0.08(-1.01%)
Dec 14, 2010
7.673
7.833
7.596
7.741
454,403
+0.07(+0.89%)
Dec 13, 2010
7.727
7.780
7.663
7.673
118,331
-0.11(-1.38%)
Dec 10, 2010
7.795
7.829
7.658
7.780
97,922
+0.02(+0.25%)
Dec 09, 2010
7.833
7.874
7.683
7.761
122,580
-0.02(-0.25%)
Dec 08, 2010
7.892
7.892
7.692
7.780
49,147
-0.14(-1.72%)
Dec 07, 2010
7.877
7.936
7.824
7.916
79,228
+0.01(+0.12%)
Dec 06, 2010
7.984
7.999
7.804
7.906
150,599
-0.08(-0.97%)
Dec 03, 2010
7.979
7.994
7.902
7.984
77,863
+0.00(+0.06%)
Dec 02, 2010
7.712
8.038
7.712
7.979
339,304
+0.19(+2.43%)
Dec 01, 2010
7.955
7.955
7.668
7.790
163,253
-0.01(-0.12%)
Nov 30, 2010
7.804
7.979
7.600
7.799
398,384
-0.02(-0.25%)
Nov 29, 2010
7.843
7.955
7.615
7.819
896,792
-0.04(-0.50%)
Nov 26, 2010
7.853
8.028
7.688
7.858
160,061
+0.09(+1.19%)
Nov 24, 2010
7.702
7.765
7.765
7.765
80,123
+0.14(+1.85%)
Nov 23, 2010
7.615
7.649
7.532
7.624
20,121
-0.08(-1.01%)
Nov 22, 2010
7.824
7.916
7.600
7.702
88,133
-0.05(-0.69%)
Nov 19, 2010
7.838
7.921
7.707
7.756
75,053
-0.06(-0.81%)
Nov 18, 2010
7.892
8.120
7.814
7.819
99,212
+0.12(+1.59%)
Nov 17, 2010
7.624
7.741
7.600
7.697
91,018
+0.05(+0.70%)
Nov 16, 2010
7.931
7.931
7.590
7.644
124,853
-0.32(-4.08%)
Nov 15, 2010
7.639
8.058
7.639
7.969
150,879
+0.34(+4.45%)
Nov 12, 2010
7.889
7.889
7.535
7.629
229,724
-0.40(-4.93%)
Nov 11, 2010
8.223
8.233
8.011
8.025
102,908
-0.19(-2.29%)
Nov 10, 2010
8.011
8.214
7.943
8.214
78,021
+0.23(+2.83%)
Nov 09, 2010
8.242
8.468
7.907
7.988
229,614
-0.28(-3.36%)
Nov 08, 2010
8.294
8.732
8.171
8.266
446,925
-0.01(-0.11%)
Nov 05, 2010
7.813
8.336
7.813
8.275
618,911
+0.42(+5.40%)
Nov 04, 2010
7.252
7.884
7.252
7.851
1,061,649
+0.63(+8.68%)
Nov 03, 2010
7.276
7.276
7.092
7.224
434,462
+0.04(+0.52%)
Nov 02, 2010
7.252
7.488
7.139
7.186
640,464
+0.01(+0.13%)
Nov 01, 2010
7.295
7.351
7.069
7.177
367,829
-0.04(-0.59%)
Oct 29, 2010
6.904
7.219
6.824
7.219
211,801
+0.26(+3.72%)
Oct 28, 2010
7.069
7.182
6.946
6.960
258,310
-0.10(-1.47%)
Oct 27, 2010
6.550
7.304
6.517
7.064
1,077,636
+0.31(+4.61%)
Oct 25, 2010
6.824
6.857
6.701
6.753
398,920
+0.02(+0.28%)
Oct 22, 2010
6.696
6.781
6.654
6.734
402,920
+0.00(+0.07%)
Oct 21, 2010
6.682
6.734
6.635
6.729
124,725
+0.02(+0.28%)
Oct 20, 2010
6.659
6.725
6.574
6.710
117,540
+0.09(+1.35%)
Oct 19, 2010
6.654
6.729
6.607
6.621
38,629
-0.12(-1.75%)
Oct 18, 2010
6.729
6.739
6.663
6.739
60,085
+0.00(+0.00%)
Oct 15, 2010
6.725
6.739
6.649
6.739
121,324
+0.07(+1.06%)
Oct 14, 2010
6.734
6.734
6.602
6.668
64,716
-0.05(-0.77%)
Oct 13, 2010
6.645
6.753
6.645
6.720
121,491
+0.12(+1.86%)
Oct 12, 2010
6.809
6.825
6.579
6.597
127,596
-0.22(-3.25%)
Oct 11, 2010
6.668
6.833
6.635
6.819
92,576
+0.12(+1.76%)
Oct 08, 2010
6.701
6.762
6.640
6.701
52,917
+0.04(+0.64%)
Oct 07, 2010
6.715
6.729
6.654
6.659
63,262
-0.05(-0.77%)
Oct 06, 2010
6.899
6.904
6.692
6.710
62,267
-0.22(-3.13%)
Oct 05, 2010
6.739
6.974
6.687
6.927
124,025
+0.20(+2.94%)
Oct 04, 2010
6.734
6.786
6.654
6.729
45,893
-0.05(-0.70%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.