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
)
10.68
-0.43 (-3.87%)
Official Closing Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Jul 29, 2016
11.69
12.27
11.56
12.13
128,421
+0.47(+4.05%)
Jul 28, 2016
11.75
11.75
11.44
11.66
47,606
-0.09(-0.78%)
Jul 27, 2016
11.82
11.85
11.56
11.75
66,740
+0.07(+0.56%)
Jul 26, 2016
11.82
12.00
11.56
11.69
357,281
-0.07(-0.56%)
Jul 25, 2016
11.97
12.10
11.60
11.75
148,747
-0.32(-2.61%)
Jul 22, 2016
12.26
12.33
12.04
12.07
140,376
-0.28(-2.29%)
Jul 21, 2016
12.02
12.41
11.72
12.35
217,583
+0.13(+1.07%)
Jul 20, 2016
12.38
12.48
11.95
12.22
45,649
-0.19(-1.53%)
Jul 19, 2016
12.48
12.56
12.24
12.41
182,312
-0.01(-0.11%)
Jul 18, 2016
11.69
12.64
11.69
12.42
105,914
+0.60(+5.05%)
Jul 15, 2016
11.23
11.83
11.17
11.83
244,874
+0.69(+6.19%)
Jul 14, 2016
10.90
11.16
10.88
11.14
131,927
+0.21(+1.92%)
Jul 13, 2016
10.93
10.96
10.71
10.93
62,087
+0.03(+0.24%)
Jul 12, 2016
11.01
11.03
10.64
10.90
36,201
-0.03(-0.30%)
Jul 11, 2016
11.16
11.32
10.93
10.93
20,498
-0.02(-0.18%)
Jul 08, 2016
10.99
11.01
10.86
10.95
30,896
+0.07(+0.60%)
Jul 07, 2016
11.16
11.16
10.82
10.89
26,066
-0.33(-2.93%)
Jul 06, 2016
11.23
11.30
10.82
11.22
27,811
-0.05(-0.41%)
Jul 05, 2016
11.34
11.34
10.98
11.26
28,550
-0.09(-0.81%)
Jul 01, 2016
10.94
11.35
11.35
11.35
57,566
+0.32(+2.86%)
Jun 30, 2016
11.09
11.10
10.50
11.04
82,861
+0.01(+0.12%)
Jun 29, 2016
11.03
11.31
10.87
11.02
105,737
+0.09(+0.78%)
Jun 28, 2016
10.37
11.03
10.37
10.94
91,904
+0.66(+6.39%)
Jun 27, 2016
10.62
10.62
9.981
10.28
133,925
-0.42(-3.93%)
Jun 24, 2016
10.51
10.70
10.35
10.70
214,385
-0.09(-0.79%)
Jun 23, 2016
10.82
11.02
10.67
10.79
50,466
+0.14(+1.29%)
Jun 22, 2016
10.91
11.69
10.65
10.65
94,251
-0.17(-1.58%)
Jun 21, 2016
10.89
11.01
10.47
10.82
64,198
+0.05(+0.43%)
Jun 20, 2016
10.62
11.16
10.62
10.78
73,562
+0.14(+1.36%)
Jun 17, 2016
10.76
10.80
10.51
10.63
28,542
-0.11(-1.04%)
Jun 16, 2016
10.49
10.74
10.01
10.74
41,207
+0.25(+2.38%)
Jun 15, 2016
10.31
10.62
10.22
10.49
33,715
+0.23(+2.24%)
Jun 14, 2016
10.30
10.30
10.01
10.26
27,088
-0.02(-0.19%)
Jun 13, 2016
10.28
10.38
10.18
10.28
24,619
-0.15(-1.45%)
Jun 10, 2016
10.67
10.67
10.32
10.43
36,548
-0.35(-3.23%)
Jun 09, 2016
10.74
10.81
10.34
10.78
41,235
+0.01(+0.12%)
Jun 08, 2016
10.75
10.89
10.74
10.77
34,005
-0.01(-0.06%)
Jun 07, 2016
10.59
10.88
10.55
10.78
119,270
+0.22(+2.12%)
Jun 06, 2016
10.56
10.67
10.35
10.55
64,705
+0.12(+1.13%)
Jun 03, 2016
10.22
10.73
10.06
10.43
140,657
+0.26(+2.52%)
Jun 02, 2016
9.974
10.22
9.790
10.18
57,529
+0.23(+2.31%)
Jun 01, 2016
9.823
10.12
9.561
9.948
52,738
+0.10(+1.00%)
May 31, 2016
9.672
10.14
9.672
9.850
129,272
+0.06(+0.60%)
May 27, 2016
9.699
9.790
9.790
9.790
57,566
+0.12(+1.29%)
May 26, 2016
9.528
9.797
9.482
9.666
36,047
+0.04(+0.41%)
May 25, 2016
9.810
9.823
9.580
9.626
24,063
-0.10(-1.01%)
May 24, 2016
9.738
9.863
9.574
9.725
39,285
+0.14(+1.51%)
May 23, 2016
9.160
9.672
9.042
9.580
43,474
+0.24(+2.60%)
May 20, 2016
9.311
9.449
9.151
9.337
33,464
+0.12(+1.35%)
May 19, 2016
9.094
9.219
8.819
9.213
51,393
+0.00(+0.00%)
May 18, 2016
9.364
9.370
9.022
9.213
49,526
-0.15(-1.61%)
May 17, 2016
9.554
9.574
9.337
9.364
52,409
-0.19(-1.99%)
May 16, 2016
9.810
9.810
9.521
9.554
90,959
-0.11(-1.15%)
May 13, 2016
9.850
10.05
9.541
9.666
101,351
-0.39(-3.85%)
May 12, 2016
9.850
10.07
9.679
10.05
222,682
+0.18(+1.86%)
May 11, 2016
9.607
9.869
9.469
9.869
59,801
+0.17(+1.76%)
May 10, 2016
9.646
9.784
9.482
9.699
101,351
+0.21(+2.21%)
May 09, 2016
9.574
9.905
9.429
9.488
162,194
-0.12(-1.30%)
May 06, 2016
9.758
9.758
9.429
9.613
332,134
+0.03(+0.27%)
May 05, 2016
9.521
9.850
9.410
9.587
185,337
+0.07(+0.76%)
May 04, 2016
9.580
9.731
9.456
9.515
70,753
-0.11(-1.09%)
May 03, 2016
9.587
9.685
9.436
9.620
326,123
+0.00(+0.00%)
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
.