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
)
11.19
UNCHANGED
Streaming Delayed Price
Updated: 3:45 PM EDT, May 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 (%)
Sep 28, 2012
3.991
4.054
3.893
4.008
53,428
+0.03(+0.87%)
Sep 27, 2012
3.784
4.002
3.784
3.974
100,475
+0.22(+5.80%)
Sep 26, 2012
3.784
3.784
3.733
3.756
14,820
-0.01(-0.15%)
Sep 25, 2012
3.762
3.784
3.733
3.762
78,553
-0.01(-0.15%)
Sep 24, 2012
3.876
3.905
3.756
3.767
159,561
-0.06(-1.65%)
Sep 21, 2012
3.876
3.911
3.756
3.830
235,055
-0.05(-1.18%)
Sep 20, 2012
3.893
3.911
3.859
3.876
242,155
-0.06(-1.46%)
Sep 19, 2012
3.911
3.990
3.882
3.934
84,239
+0.00(+0.00%)
Sep 18, 2012
3.945
3.985
3.870
3.934
129,969
-0.02(-0.58%)
Sep 17, 2012
3.979
3.979
3.945
3.956
24,570
-0.02(-0.43%)
Sep 14, 2012
3.968
3.979
3.916
3.974
35,883
+0.05(+1.18%)
Sep 13, 2012
3.870
3.945
3.870
3.927
31,414
+0.03(+0.87%)
Sep 12, 2012
3.888
3.928
3.836
3.893
47,202
+0.04(+1.04%)
Sep 11, 2012
3.859
3.979
3.853
3.853
62,870
-0.03(-0.74%)
Sep 10, 2012
3.848
3.893
3.848
3.882
42,795
+0.06(+1.50%)
Sep 07, 2012
3.876
3.911
3.825
3.825
144,746
-0.07(-1.91%)
Sep 06, 2012
3.979
3.979
3.888
3.899
176,892
-0.07(-1.88%)
Sep 05, 2012
3.945
3.974
3.888
3.974
61,438
+0.07(+1.76%)
Sep 04, 2012
3.899
3.939
3.870
3.905
46,447
+0.02(+0.44%)
Aug 31, 2012
3.853
3.888
3.784
3.888
127,105
+0.06(+1.50%)
Aug 30, 2012
3.836
3.870
3.794
3.830
22,797
+0.02(+0.45%)
Aug 29, 2012
3.876
3.888
3.807
3.813
136,099
-0.08(-2.06%)
Aug 27, 2012
3.979
3.979
3.853
3.893
57,807
-0.07(-1.88%)
Aug 24, 2012
3.939
3.979
3.939
3.968
35,367
-0.01(-0.29%)
Aug 23, 2012
3.945
3.985
3.911
3.979
64,223
+0.07(+1.91%)
Aug 22, 2012
4.065
4.065
3.842
3.905
165,698
-0.13(-3.27%)
Aug 21, 2012
4.054
4.071
4.008
4.037
97,821
+0.02(+0.43%)
Aug 20, 2012
4.083
4.083
4.002
4.020
35,076
-0.02(-0.57%)
Aug 17, 2012
4.065
4.088
4.014
4.043
35,461
+0.01(+0.28%)
Aug 16, 2012
4.008
4.071
3.985
4.031
75,590
-0.02(-0.42%)
Aug 15, 2012
4.020
4.048
4.014
4.048
19,195
+0.03(+0.71%)
Aug 14, 2012
4.083
4.083
4.014
4.020
30,210
+0.01(+0.14%)
Aug 13, 2012
4.014
4.053
3.997
4.014
16,726
+0.02(+0.43%)
Aug 10, 2012
4.140
4.140
3.979
3.997
184,100
-0.12(-2.92%)
Aug 09, 2012
4.215
4.249
4.106
4.117
69,758
-0.10(-2.31%)
Aug 08, 2012
4.215
4.226
4.145
4.215
64,526
+0.00(+0.00%)
Aug 07, 2012
4.209
4.215
4.146
4.215
127,168
+0.05(+1.24%)
Aug 06, 2012
4.102
4.163
4.077
4.163
83,712
+0.05(+1.26%)
Aug 03, 2012
4.020
4.174
4.002
4.111
129,601
+0.10(+2.43%)
Aug 02, 2012
4.005
4.014
3.985
4.014
33,313
+0.01(+0.29%)
Aug 01, 2012
3.991
4.014
3.982
4.002
26,032
-0.01(-0.29%)
Jul 31, 2012
3.985
4.014
3.985
4.014
23,536
+0.02(+0.57%)
Jul 30, 2012
4.020
4.031
3.968
3.991
245,132
-0.01(-0.14%)
Jul 27, 2012
3.985
4.014
3.962
3.997
52,156
-0.01(-0.14%)
Jul 26, 2012
4.083
4.083
3.911
4.002
62,120
+0.01(+0.29%)
Jul 25, 2012
3.945
4.014
3.899
3.991
24,384
+0.02(+0.58%)
Jul 24, 2012
3.985
4.002
3.870
3.968
36,612
+0.03(+0.87%)
Jul 23, 2012
4.077
4.169
3.802
3.934
419,555
-0.11(-2.83%)
Jul 20, 2012
4.060
4.129
3.985
4.048
86,654
-0.04(-0.98%)
Jul 19, 2012
4.088
4.100
3.893
4.088
44,718
-0.03(-0.70%)
Jul 18, 2012
3.985
4.123
3.985
4.117
28,742
+0.15(+3.76%)
Jul 17, 2012
4.083
4.128
3.888
3.968
113,935
-0.11(-2.67%)
Jul 16, 2012
4.157
4.157
4.014
4.077
10,287
-0.05(-1.25%)
Jul 13, 2012
4.077
4.129
4.077
4.129
12,971
+0.03(+0.70%)
Jul 12, 2012
4.083
4.134
4.043
4.100
41,823
-0.03(-0.69%)
Jul 11, 2012
4.111
4.157
4.071
4.129
15,144
+0.01(+0.14%)
Jul 10, 2012
4.031
4.140
4.031
4.123
48,391
+0.15(+3.90%)
Jul 09, 2012
4.031
4.031
3.939
3.968
22,106
-0.02(-0.57%)
Jul 06, 2012
4.088
4.088
3.945
3.991
39,157
-0.09(-2.11%)
Jul 05, 2012
4.129
4.129
4.043
4.077
26,975
-0.05(-1.25%)
Jul 03, 2012
4.129
4.129
4.060
4.129
11,320
+0.02(+0.56%)
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
.