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
)
11.11
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2008
6.360
6.575
6.319
6.552
462,139
+0.06(+0.93%)
Mar 28, 2008
6.505
6.575
6.388
6.491
328,386
+0.00(+0.00%)
Mar 27, 2008
6.374
6.505
6.337
6.491
570,650
+0.05(+0.72%)
Mar 26, 2008
6.305
6.444
6.249
6.444
567,648
+0.06(+0.88%)
Mar 25, 2008
6.374
6.524
6.277
6.388
284,145
-0.00(-0.07%)
Mar 24, 2008
6.169
6.449
6.090
6.393
494,092
+0.18(+2.93%)
Mar 21, 2008
6.412
6.412
6.085
6.211
317,600
+0.00(+0.00%)
Mar 20, 2008
6.412
6.412
6.085
6.211
317,600
-0.23(-3.55%)
Mar 19, 2008
6.482
6.482
6.295
6.440
260,770
-0.04(-0.58%)
Mar 18, 2008
5.955
6.477
5.955
6.477
311,095
+0.55(+9.37%)
Mar 17, 2008
5.885
5.973
5.628
5.922
473,076
-0.21(-3.42%)
Mar 14, 2008
6.048
6.249
5.987
6.132
585,876
+0.12(+1.94%)
Mar 13, 2008
6.039
6.039
5.899
6.015
1,230,727
-0.07(-1.15%)
Mar 12, 2008
6.085
6.127
5.983
6.085
99,122
+0.07(+1.16%)
Mar 11, 2008
6.053
6.085
5.875
6.015
190,431
+0.09(+1.49%)
Mar 10, 2008
6.039
6.062
5.880
5.927
102,935
-0.09(-1.47%)
Mar 07, 2008
6.067
6.174
5.899
6.015
290,793
-0.12(-1.98%)
Mar 06, 2008
6.323
6.421
6.137
6.137
271,278
-0.16(-2.52%)
Mar 05, 2008
6.402
6.440
6.249
6.295
637,773
-0.11(-1.68%)
Mar 04, 2008
6.412
6.668
6.323
6.402
341,093
-0.02(-0.29%)
Mar 03, 2008
6.575
6.575
6.393
6.421
527,417
-0.12(-1.85%)
Feb 29, 2008
6.412
6.598
6.412
6.542
1,529,455
+0.04(+0.57%)
Feb 28, 2008
6.533
6.598
6.388
6.505
290,579
-0.06(-0.92%)
Feb 27, 2008
6.547
6.645
6.533
6.566
202,440
+0.05(+0.72%)
Feb 26, 2008
6.477
6.556
6.468
6.519
137,891
+0.04(+0.65%)
Feb 25, 2008
6.458
6.584
6.435
6.477
140,250
+0.03(+0.51%)
Feb 22, 2008
6.524
6.570
6.435
6.444
589,307
-0.08(-1.22%)
Feb 21, 2008
6.608
6.631
6.524
6.524
786,816
+0.00(+0.07%)
Feb 20, 2008
6.300
6.622
6.300
6.519
200,006
+0.09(+1.38%)
Feb 19, 2008
6.720
6.720
6.421
6.430
167,914
-0.14(-2.20%)
Feb 18, 2008
6.412
6.603
6.300
6.575
0
+0.00(+0.00%)
Feb 15, 2008
6.412
6.603
6.300
6.575
218,095
+0.20(+3.15%)
Feb 14, 2008
6.319
6.426
6.235
6.374
659,218
+0.09(+1.48%)
Feb 13, 2008
6.062
6.337
6.015
6.281
104,008
+0.24(+4.02%)
Feb 12, 2008
5.875
6.104
5.857
6.039
451,631
+0.19(+3.27%)
Feb 11, 2008
5.875
5.922
5.806
5.848
500,311
-0.03(-0.48%)
Feb 08, 2008
6.015
6.020
5.829
5.875
429,328
+0.00(+0.00%)
Feb 07, 2008
5.931
6.020
5.829
5.875
170,822
-0.17(-2.78%)
Feb 06, 2008
6.151
6.151
5.941
6.043
215,648
-0.02(-0.31%)
Feb 05, 2008
6.109
6.207
6.062
6.062
157,620
-0.06(-0.91%)
Feb 04, 2008
6.272
6.314
6.085
6.118
332,397
-0.15(-2.45%)
Feb 01, 2008
5.983
6.277
5.983
6.272
343,439
+0.24(+4.02%)
Jan 31, 2008
6.011
6.095
5.913
6.029
259,055
-0.03(-0.46%)
Jan 30, 2008
5.950
6.174
5.782
6.057
744,252
+0.07(+1.17%)
Jan 29, 2008
6.015
6.085
5.773
5.987
608,771
-0.03(-0.47%)
Jan 28, 2008
6.048
6.081
5.897
6.015
528,189
-0.00(-0.08%)
Jan 25, 2008
6.332
6.519
5.964
6.020
486,372
-0.18(-2.93%)
Jan 24, 2008
6.155
6.277
6.141
6.202
490,875
-0.03(-0.52%)
Jan 23, 2008
6.165
6.440
5.950
6.235
624,391
-0.06(-0.96%)
Jan 22, 2008
5.423
6.416
5.363
6.295
423,881
-0.05(-0.74%)
Jan 21, 2008
6.328
6.524
6.267
6.342
0
+0.00(+0.00%)
Jan 18, 2008
6.328
6.524
6.267
6.342
248,547
+0.02(+0.37%)
Jan 17, 2008
6.300
6.514
6.085
6.319
774,806
+0.11(+1.80%)
Jan 16, 2008
6.235
6.235
5.698
6.207
1,625,475
+0.00(+0.08%)
Jan 15, 2008
6.388
6.407
6.179
6.202
74,628
-0.17(-2.64%)
Jan 14, 2008
6.519
6.528
6.309
6.370
89,854
-0.09(-1.44%)
Jan 11, 2008
6.430
6.528
6.398
6.463
170,916
-0.01(-0.14%)
Jan 10, 2008
6.286
6.510
6.249
6.472
301,087
+0.21(+3.43%)
Jan 09, 2008
6.454
6.454
6.211
6.258
584,999
-0.08(-1.32%)
Jan 08, 2008
6.440
6.538
6.239
6.342
1,023,997
-0.15(-2.30%)
Jan 07, 2008
6.514
6.612
6.388
6.491
482,812
-0.02(-0.36%)
Jan 04, 2008
6.673
6.706
6.482
6.514
627,878
-0.16(-2.38%)
Jan 03, 2008
6.701
6.701
6.547
6.673
310,737
+0.05(+0.77%)
Jan 02, 2008
6.775
6.808
6.622
6.622
713,311
-0.15(-2.27%)
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
.