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, 2012
3.873
3.873
3.719
3.763
58,654
-0.07(-1.72%)
May 30, 2012
3.873
3.966
3.758
3.829
51,123
-0.12(-3.06%)
May 29, 2012
3.977
4.004
3.840
3.950
80,713
-0.03(-0.69%)
May 25, 2012
3.840
4.076
3.840
3.977
35,786
+0.14(+3.72%)
May 24, 2012
3.845
3.851
3.752
3.834
71,072
+0.01(+0.14%)
May 23, 2012
4.037
4.059
3.807
3.829
63,650
-0.24(-5.80%)
May 22, 2012
4.202
4.251
4.010
4.065
69,945
-0.19(-4.39%)
May 21, 2012
4.268
4.317
4.125
4.251
54,847
-0.05(-1.15%)
May 18, 2012
4.405
4.405
4.191
4.301
98,897
-0.08(-1.75%)
May 17, 2012
4.251
4.410
4.202
4.377
199,822
+0.09(+2.05%)
May 16, 2012
4.301
4.334
4.213
4.290
64,788
-0.02(-0.51%)
May 15, 2012
4.421
4.421
4.279
4.312
140,645
-0.08(-1.75%)
May 14, 2012
4.279
4.399
4.262
4.388
64,771
+0.00(+0.00%)
May 11, 2012
4.388
4.399
4.339
4.388
99,253
+0.00(+0.00%)
May 10, 2012
4.449
4.449
4.350
4.388
35,221
-0.04(-0.87%)
May 09, 2012
4.164
4.449
4.037
4.427
269,732
+0.28(+6.75%)
May 08, 2012
3.840
4.180
3.812
4.147
195,839
+0.31(+8.00%)
May 07, 2012
3.900
3.911
3.774
3.840
76,943
-0.03(-0.71%)
May 04, 2012
4.185
4.213
3.840
3.867
283,074
-0.32(-7.60%)
May 03, 2012
4.279
4.323
4.169
4.185
83,337
-0.08(-1.80%)
May 02, 2012
4.323
4.361
4.262
4.262
37,753
-0.13(-3.00%)
May 01, 2012
4.323
4.405
4.323
4.394
26,312
+0.07(+1.65%)
Apr 30, 2012
4.449
4.449
4.306
4.323
50,323
-0.10(-2.23%)
Apr 27, 2012
4.290
4.421
4.290
4.421
38,171
+0.14(+3.33%)
Apr 26, 2012
4.465
4.493
4.277
4.279
86,598
-0.21(-4.76%)
Apr 25, 2012
4.597
4.674
4.399
4.493
104,372
-0.03(-0.61%)
Apr 24, 2012
4.674
4.860
4.476
4.520
121,688
-0.17(-3.63%)
Apr 23, 2012
4.685
4.750
4.495
4.690
1,115,389
-0.10(-2.17%)
Apr 20, 2012
4.701
4.809
4.668
4.794
86,308
+0.11(+2.34%)
Apr 19, 2012
4.674
4.756
4.663
4.685
101,027
-0.01(-0.12%)
Apr 18, 2012
4.663
4.767
4.663
4.690
65,275
-0.03(-0.58%)
Apr 17, 2012
4.877
4.877
4.668
4.718
135,676
-0.24(-4.76%)
Apr 16, 2012
5.019
5.052
4.882
4.953
49,878
-0.04(-0.88%)
Apr 13, 2012
5.058
5.058
4.844
4.997
93,458
-0.03(-0.55%)
Apr 12, 2012
4.888
5.025
4.888
5.025
86,986
+0.20(+4.09%)
Apr 11, 2012
4.674
4.904
4.667
4.827
72,240
+0.22(+4.89%)
Apr 10, 2012
4.882
4.970
4.602
4.602
102,642
-0.29(-5.84%)
Apr 09, 2012
4.942
5.052
4.882
4.888
43,900
-0.14(-2.84%)
Apr 05, 2012
4.981
5.106
4.973
5.030
37,250
+0.03(+0.55%)
Apr 04, 2012
5.036
5.080
4.948
5.003
35,998
-0.01(-0.11%)
Apr 03, 2012
5.299
5.299
4.942
5.008
262,235
-0.30(-5.58%)
Apr 02, 2012
5.502
5.562
5.217
5.305
170,301
-0.24(-4.35%)
Mar 30, 2012
5.595
5.639
5.540
5.546
27,286
+0.01(+0.10%)
Mar 29, 2012
5.540
5.595
5.486
5.540
85,619
-0.03(-0.57%)
Mar 28, 2012
5.540
5.597
5.540
5.572
18,114
+0.03(+0.57%)
Mar 27, 2012
5.590
5.617
5.540
5.540
54,630
-0.04(-0.79%)
Mar 26, 2012
5.689
5.689
5.513
5.584
51,748
-0.11(-1.93%)
Mar 23, 2012
5.678
5.710
5.579
5.694
37,797
-0.02(-0.34%)
Mar 22, 2012
5.694
5.793
5.628
5.713
22,776
-0.01(-0.14%)
Mar 21, 2012
5.826
5.881
5.710
5.721
59,169
-0.09(-1.60%)
Mar 20, 2012
5.864
5.870
5.721
5.815
65,112
-0.08(-1.40%)
Mar 19, 2012
5.924
6.006
5.842
5.897
73,793
-0.03(-0.46%)
Mar 16, 2012
5.985
6.034
5.787
5.924
58,077
-0.07(-1.19%)
Mar 15, 2012
5.930
6.012
5.913
5.996
30,062
+0.02(+0.28%)
Mar 14, 2012
6.018
6.133
5.979
5.979
67,322
-0.05(-0.82%)
Mar 13, 2012
6.023
6.060
6.001
6.029
30,620
+0.05(+0.82%)
Mar 12, 2012
6.040
6.045
5.979
5.980
10,075
-0.07(-1.08%)
Mar 09, 2012
6.210
6.297
6.012
6.045
43,676
-0.12(-1.96%)
Mar 08, 2012
6.040
6.215
5.979
6.166
109,188
+0.10(+1.72%)
Mar 07, 2012
6.045
6.062
5.979
6.062
45,665
+0.03(+0.55%)
Mar 06, 2012
6.034
6.051
5.917
6.029
162,308
-0.07(-1.17%)
Mar 05, 2012
6.160
6.188
6.100
6.100
65,730
-0.07(-1.07%)
Mar 02, 2012
6.105
6.193
6.078
6.166
389,677
+0.07(+1.08%)
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
.