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
)
11.09
-0.10 (-0.89%)
Streaming Delayed Price
Updated: 3:18 PM EDT, May 20, 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, 2004
5.316
5.316
5.223
5.246
582,659
-0.02(-0.44%)
Dec 30, 2004
5.176
5.316
5.176
5.269
147,541
+0.12(+2.26%)
Dec 29, 2004
5.185
5.199
5.139
5.153
60,903
-0.08(-1.60%)
Dec 28, 2004
5.139
5.246
5.111
5.237
153,546
+0.10(+1.91%)
Dec 27, 2004
5.176
5.185
5.129
5.139
94,572
+0.01(+0.18%)
Dec 23, 2004
5.148
5.157
5.059
5.129
211,447
-0.01(-0.18%)
Dec 22, 2004
5.283
5.311
5.134
5.139
202,655
-0.10(-1.87%)
Dec 21, 2004
5.199
5.311
5.190
5.237
177,993
+0.07(+1.35%)
Dec 20, 2004
5.190
5.190
5.129
5.167
117,947
+0.02(+0.45%)
Dec 17, 2004
5.129
5.153
5.106
5.143
71,411
-0.02(-0.45%)
Dec 16, 2004
5.087
5.176
5.059
5.167
82,777
+0.03(+0.64%)
Dec 15, 2004
5.167
5.204
5.106
5.134
132,529
-0.01(-0.27%)
Dec 14, 2004
5.129
5.157
5.036
5.148
60,903
-0.03(-0.54%)
Dec 13, 2004
5.190
5.218
5.129
5.176
31,524
+0.03(+0.63%)
Dec 10, 2004
5.176
5.176
5.078
5.143
207,801
-0.08(-1.52%)
Dec 09, 2004
5.129
5.223
5.059
5.223
317,600
+0.07(+1.27%)
Dec 08, 2004
5.129
5.190
5.078
5.157
92,856
+0.03(+0.55%)
Dec 07, 2004
5.353
5.363
5.087
5.129
327,893
-0.21(-3.93%)
Dec 06, 2004
5.204
5.358
5.199
5.339
406,382
+0.18(+3.53%)
Dec 03, 2004
5.134
5.209
5.134
5.157
63,691
+0.02(+0.45%)
Dec 02, 2004
5.195
5.195
5.129
5.134
587,592
-0.01(-0.27%)
Dec 01, 2004
4.957
5.213
4.896
5.148
477,150
+0.28(+5.85%)
Nov 30, 2004
4.686
4.864
4.686
4.864
212,948
+0.13(+2.76%)
Nov 29, 2004
4.789
4.789
4.710
4.733
151,401
+0.01(+0.30%)
Nov 26, 2004
4.747
4.784
4.691
4.719
34,097
-0.01(-0.20%)
Nov 24, 2004
4.873
4.873
4.705
4.728
120,735
-0.14(-2.78%)
Nov 23, 2004
4.616
4.920
4.523
4.864
697,390
+0.25(+5.35%)
Nov 22, 2004
4.421
4.630
4.407
4.616
144,110
+0.16(+3.66%)
Nov 19, 2004
4.430
4.472
4.421
4.453
171,345
+0.01(+0.21%)
Nov 18, 2004
4.467
4.523
4.393
4.444
58,759
+0.02(+0.53%)
Nov 17, 2004
4.458
4.477
4.332
4.421
297,012
-0.04(-0.84%)
Nov 16, 2004
4.467
4.467
4.407
4.458
31,953
+0.01(+0.21%)
Nov 15, 2004
4.486
4.486
4.337
4.449
125,024
-0.00(-0.10%)
Nov 12, 2004
4.430
4.472
4.341
4.453
176,492
+0.02(+0.53%)
Nov 11, 2004
4.570
4.570
4.225
4.430
565,718
-0.19(-4.04%)
Nov 10, 2004
4.612
4.658
4.612
4.616
23,375
-0.04(-0.90%)
Nov 09, 2004
4.682
4.728
4.570
4.658
72,269
-0.07(-1.48%)
Nov 08, 2004
4.756
4.775
4.640
4.728
34,955
-0.02(-0.39%)
Nov 05, 2004
4.756
4.780
4.616
4.747
77,845
+0.04(+0.79%)
Nov 04, 2004
4.714
4.756
4.570
4.710
84,922
-0.05(-1.08%)
Nov 03, 2004
4.756
4.775
4.705
4.761
200,081
+0.07(+1.39%)
Nov 02, 2004
4.547
4.710
4.542
4.696
241,255
+0.26(+5.89%)
Nov 01, 2004
4.388
4.458
4.388
4.435
162,124
+0.00(+0.00%)
Oct 29, 2004
4.523
4.523
4.430
4.435
71,197
-0.04(-0.94%)
Oct 28, 2004
4.337
4.486
4.337
4.477
88,996
+0.08(+1.80%)
Oct 27, 2004
4.379
4.407
4.313
4.397
223,671
+0.02(+0.43%)
Oct 26, 2004
4.425
4.449
4.360
4.379
79,775
+0.00(+0.00%)
Oct 25, 2004
4.523
4.551
4.313
4.379
242,757
+0.12(+2.85%)
Oct 22, 2004
4.215
4.267
4.197
4.257
272,780
+0.03(+0.77%)
Oct 21, 2004
4.090
4.225
4.062
4.225
183,783
+0.18(+4.50%)
Oct 20, 2004
4.169
4.178
3.964
4.043
81,705
-0.10(-2.47%)
Oct 19, 2004
4.038
4.173
4.029
4.145
171,988
+0.09(+2.18%)
Oct 18, 2004
4.034
4.057
3.870
4.057
67,551
+0.00(+0.00%)
Oct 15, 2004
4.006
4.057
3.903
4.057
70,553
+0.09(+2.23%)
Oct 14, 2004
3.968
4.006
3.964
3.968
63,477
-0.00(-0.12%)
Oct 13, 2004
3.978
3.996
3.973
3.973
80,847
-0.02(-0.47%)
Oct 12, 2004
4.001
4.034
3.931
3.992
30,237
+0.01(+0.35%)
Oct 11, 2004
4.010
4.010
3.884
3.978
20,158
-0.01(-0.23%)
Oct 08, 2004
3.987
4.052
3.968
3.987
85,351
+0.03(+0.71%)
Oct 07, 2004
3.908
3.992
3.908
3.959
72,055
+0.04(+1.07%)
Oct 06, 2004
3.824
4.010
3.824
3.917
300,444
+0.12(+3.07%)
Oct 05, 2004
3.777
3.819
3.754
3.800
164,482
+0.02(+0.49%)
Oct 04, 2004
3.847
3.908
3.684
3.782
223,671
-0.02(-0.49%)
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
.