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 (%)
May 31, 2007
9.802
10.06
9.802
10.06
299,421
+0.16(+1.67%)
May 30, 2007
9.920
9.962
9.731
9.896
606,057
-0.17(-1.69%)
May 29, 2007
9.924
10.20
9.736
10.07
468,226
+0.07(+0.66%)
May 25, 2007
9.929
10.01
9.877
10.000
627,384
+0.07(+0.71%)
May 24, 2007
10.17
10.17
9.849
9.929
362,870
-0.21(-2.09%)
May 23, 2007
10.04
10.32
10.000
10.14
520,539
+0.10(+1.03%)
May 22, 2007
10.13
10.23
10.03
10.04
395,550
-0.06(-0.56%)
May 21, 2007
9.835
10.32
9.684
10.09
2,361,630
+0.31(+3.18%)
May 18, 2007
9.792
9.830
9.703
9.783
80,637
+0.03(+0.34%)
May 17, 2007
9.792
9.802
9.656
9.750
187,377
+0.02(+0.19%)
May 16, 2007
9.708
9.755
9.613
9.731
259,739
+0.16(+1.67%)
May 15, 2007
9.613
9.840
9.519
9.571
615,394
+0.12(+1.30%)
May 14, 2007
9.543
9.552
9.425
9.448
240,852
-0.02(-0.20%)
May 11, 2007
9.331
9.557
9.283
9.467
674,387
+0.13(+1.36%)
May 10, 2007
9.637
9.670
9.236
9.340
316,610
-0.33(-3.41%)
May 09, 2007
9.632
9.717
9.632
9.670
276,927
+0.04(+0.39%)
May 08, 2007
9.519
9.665
9.519
9.632
461,546
-0.00(-0.05%)
May 07, 2007
9.566
9.896
9.557
9.637
594,598
-0.04(-0.44%)
May 04, 2007
9.868
9.868
9.665
9.679
255,494
-0.10(-1.01%)
May 03, 2007
9.896
9.896
9.708
9.778
513,324
-0.11(-1.14%)
May 02, 2007
9.660
9.962
9.637
9.891
270,137
+0.21(+2.14%)
May 01, 2007
9.901
10.02
9.604
9.684
367,751
-0.17(-1.77%)
Apr 30, 2007
9.877
9.938
9.731
9.858
387,274
+0.10(+1.06%)
Apr 27, 2007
9.849
9.849
9.621
9.755
420,323
+0.20(+2.12%)
Apr 26, 2007
9.533
9.660
9.496
9.552
152,999
+0.02(+0.20%)
Apr 25, 2007
9.613
9.613
9.425
9.533
318,944
-0.08(-0.83%)
Apr 24, 2007
9.613
9.613
9.448
9.613
371,358
+0.05(+0.54%)
Apr 23, 2007
9.425
9.613
9.288
9.562
421,227
+0.16(+1.65%)
Apr 20, 2007
8.487
9.543
8.487
9.406
361,809
+0.14(+1.53%)
Apr 19, 2007
9.312
9.331
9.189
9.265
255,282
-0.02(-0.20%)
Apr 18, 2007
9.425
9.425
9.213
9.283
284,142
-0.09(-0.96%)
Apr 17, 2007
9.265
9.411
9.227
9.373
439,052
+0.09(+1.02%)
Apr 16, 2007
9.024
9.279
8.954
9.279
639,161
+0.28(+3.09%)
Apr 13, 2007
8.982
9.071
8.949
9.001
392,155
+0.00(+0.00%)
Apr 12, 2007
9.001
9.114
8.954
9.001
140,055
-0.11(-1.19%)
Apr 11, 2007
9.119
9.147
8.911
9.109
201,807
-0.08(-0.87%)
Apr 10, 2007
9.048
9.189
9.020
9.189
334,435
+0.11(+1.25%)
Apr 09, 2007
9.095
9.166
8.954
9.076
628,763
+0.01(+0.16%)
Apr 05, 2007
9.142
9.246
8.991
9.062
250,826
-0.07(-0.77%)
Apr 04, 2007
9.269
9.269
9.048
9.133
199,048
-0.07(-0.72%)
Apr 03, 2007
9.213
9.373
9.161
9.199
149,392
+0.03(+0.36%)
Apr 02, 2007
9.086
9.227
9.005
9.166
328,069
+0.15(+1.67%)
Mar 30, 2007
8.906
9.090
8.864
9.015
335,496
+0.14(+1.59%)
Mar 29, 2007
9.024
9.024
8.836
8.873
266,741
-0.05(-0.53%)
Mar 28, 2007
8.732
8.982
8.732
8.921
355,867
-0.04(-0.42%)
Mar 27, 2007
9.071
9.166
8.906
8.958
405,311
+0.00(+0.05%)
Mar 26, 2007
8.954
9.020
8.826
8.954
616,031
+0.12(+1.33%)
Mar 23, 2007
7.728
8.916
7.728
8.836
440,749
+0.40(+4.75%)
Mar 22, 2007
8.167
8.445
8.152
8.435
302,816
+0.31(+3.83%)
Mar 21, 2007
8.016
8.167
7.997
8.124
241,277
+0.11(+1.35%)
Mar 20, 2007
7.940
8.072
7.936
8.016
612,423
+0.03(+0.35%)
Mar 19, 2007
7.988
8.095
7.959
7.988
203,716
-0.00(-0.06%)
Mar 16, 2007
8.011
8.049
7.889
7.992
85,943
-0.07(-0.82%)
Mar 15, 2007
7.940
8.294
7.912
8.058
311,729
+0.14(+1.73%)
Mar 14, 2007
7.950
8.006
7.860
7.922
430,139
-0.03(-0.36%)
Mar 13, 2007
8.120
8.148
7.893
7.950
398,096
-0.17(-2.09%)
Mar 12, 2007
8.105
8.176
8.039
8.120
172,522
+0.08(+1.06%)
Mar 09, 2007
8.082
8.129
7.907
8.035
350,138
-0.05(-0.58%)
Mar 08, 2007
8.049
8.171
8.006
8.082
266,317
+0.11(+1.36%)
Mar 07, 2007
7.776
8.021
7.757
7.973
215,175
+0.21(+2.73%)
Mar 06, 2007
7.540
7.940
7.535
7.761
309,182
+0.34(+4.57%)
Mar 05, 2007
7.271
7.493
7.031
7.422
479,795
-0.32(-4.08%)
Mar 02, 2007
7.926
7.964
7.695
7.738
224,512
-0.19(-2.38%)
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
.