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
)
11.74
-0.29 (-2.41%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2011
9.088
9.101
8.946
8.978
135,856
-0.12(-1.28%)
Mar 30, 2011
9.107
9.107
9.094
9.094
136,184
-0.04(-0.43%)
Mar 29, 2011
9.224
9.231
9.114
9.134
17,454
-0.17(-1.80%)
Mar 28, 2011
9.198
9.302
9.185
9.302
114,055
+0.10(+1.13%)
Mar 25, 2011
9.166
9.211
9.069
9.198
13,765
+0.10(+1.14%)
Mar 24, 2011
9.082
9.120
9.069
9.094
10,806
+0.03(+0.29%)
Mar 23, 2011
9.036
9.127
9.036
9.069
15,581
-0.03(-0.36%)
Mar 22, 2011
9.023
9.101
8.958
9.101
19,663
+0.03(+0.36%)
Mar 21, 2011
9.198
9.198
9.049
9.069
39,829
+0.06(+0.72%)
Mar 18, 2011
9.127
9.127
8.926
9.004
35,088
-0.06(-0.71%)
Mar 17, 2011
9.056
9.146
8.952
9.069
21,934
+0.13(+1.45%)
Mar 16, 2011
8.939
9.127
8.913
8.939
58,069
-0.09(-1.00%)
Mar 15, 2011
8.900
9.224
8.881
9.030
68,065
-0.19(-2.11%)
Mar 14, 2011
9.101
9.224
8.997
9.224
22,485
+0.00(+0.00%)
Mar 11, 2011
9.159
9.282
8.874
9.224
51,815
+0.03(+0.35%)
Mar 10, 2011
9.205
9.243
8.874
9.192
80,829
-0.14(-1.53%)
Mar 09, 2011
9.295
9.347
9.192
9.334
39,829
+0.01(+0.07%)
Mar 08, 2011
9.140
9.328
9.120
9.328
12,327
+0.26(+2.86%)
Mar 07, 2011
9.243
9.269
9.056
9.069
48,840
-0.06(-0.71%)
Mar 04, 2011
9.354
9.354
9.089
9.133
48,927
-0.17(-1.81%)
Mar 03, 2011
9.243
9.386
9.127
9.302
140,636
+0.11(+1.20%)
Mar 02, 2011
9.205
9.289
9.082
9.192
35,507
-0.03(-0.28%)
Mar 01, 2011
9.451
9.451
9.185
9.218
14,290
-0.23(-2.47%)
Feb 28, 2011
9.043
9.490
9.040
9.451
104,758
+0.35(+3.84%)
Feb 25, 2011
9.094
9.192
9.069
9.101
52,374
+0.03(+0.36%)
Feb 24, 2011
9.075
9.360
8.926
9.069
145,894
-0.00(-0.01%)
Feb 23, 2011
9.133
9.179
8.706
9.070
67,869
-0.10(-1.05%)
Feb 22, 2011
9.522
9.522
9.133
9.166
133,956
-0.37(-3.87%)
Feb 18, 2011
9.677
9.716
9.392
9.535
69,093
-0.18(-1.87%)
Feb 17, 2011
9.496
9.801
9.490
9.716
152,279
+0.23(+2.39%)
Feb 16, 2011
9.554
9.600
9.392
9.490
48,112
-0.10(-1.08%)
Feb 15, 2011
9.703
9.703
9.561
9.593
11,930
-0.11(-1.13%)
Feb 14, 2011
9.852
9.852
9.697
9.703
25,620
-0.17(-1.77%)
Feb 11, 2011
9.924
9.930
9.781
9.878
59,982
-0.01(-0.07%)
Feb 10, 2011
10.16
10.28
9.885
9.885
110,492
-0.32(-3.11%)
Feb 09, 2011
10.37
10.41
10.12
10.20
18,635
-0.24(-2.29%)
Feb 08, 2011
10.40
10.49
10.40
10.44
24,496
+0.04(+0.37%)
Feb 07, 2011
10.62
10.62
10.31
10.40
25,690
-0.24(-2.25%)
Feb 04, 2011
10.34
10.73
10.34
10.64
107,576
+0.30(+2.88%)
Feb 03, 2011
10.24
10.36
10.23
10.34
33,869
+0.04(+0.38%)
Feb 02, 2011
10.25
10.38
10.22
10.31
27,453
-0.06(-0.62%)
Feb 01, 2011
10.41
10.69
10.29
10.37
44,136
+0.07(+0.69%)
Jan 31, 2011
9.982
10.31
9.982
10.30
74,964
+0.29(+2.91%)
Jan 28, 2011
10.22
10.24
9.839
10.01
82,784
-0.22(-2.15%)
Jan 27, 2011
10.30
10.31
10.23
10.23
23,315
+0.00(+0.00%)
Jan 26, 2011
10.38
10.38
10.18
10.23
34,537
-0.06(-0.63%)
Jan 25, 2011
10.37
10.39
10.16
10.29
23,853
-0.17(-1.67%)
Jan 24, 2011
10.60
10.62
10.46
10.47
57,439
-0.13(-1.22%)
Jan 21, 2011
10.50
10.69
10.50
10.60
66,901
+0.09(+0.86%)
Jan 20, 2011
10.44
10.53
10.22
10.51
53,656
+0.08(+0.81%)
Jan 19, 2011
10.31
10.55
10.25
10.42
86,586
+0.17(+1.64%)
Jan 18, 2011
10.23
10.53
10.18
10.25
132,139
+0.01(+0.06%)
Jan 14, 2011
10.18
10.39
10.13
10.25
147,810
+0.06(+0.57%)
Jan 13, 2011
10.40
10.41
10.19
10.19
19,319
-0.17(-1.69%)
Jan 12, 2011
10.42
10.50
10.33
10.36
41,842
+0.01(+0.06%)
Jan 11, 2011
10.56
10.56
10.36
10.36
53,605
-0.08(-0.81%)
Jan 10, 2011
10.62
10.62
10.36
10.44
39,020
-0.18(-1.71%)
Jan 07, 2011
10.79
10.85
10.47
10.62
49,555
-0.24(-2.21%)
Jan 06, 2011
10.78
11.04
10.75
10.86
119,741
+0.16(+1.45%)
Jan 05, 2011
10.50
10.76
10.50
10.71
194,599
+0.12(+1.13%)
Jan 04, 2011
10.52
10.61
10.45
10.59
87,495
+0.06(+0.59%)
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
.