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
)
10.73
-0.38 (-3.42%)
Streaming Delayed Price
Updated: 3:04 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 (%)
Feb 27, 2004
4.646
4.679
4.571
4.604
86,155
+0.05(+1.14%)
Feb 26, 2004
4.609
4.642
4.524
4.552
70,239
-0.02(-0.41%)
Feb 25, 2004
4.684
4.684
4.571
4.571
47,746
-0.08(-1.72%)
Feb 24, 2004
4.651
4.665
4.604
4.651
139,418
-0.02(-0.50%)
Feb 23, 2004
4.712
4.712
4.580
4.675
128,808
+0.08(+1.74%)
Feb 20, 2004
4.547
4.613
4.547
4.595
54,324
-0.05(-1.02%)
Feb 19, 2004
4.595
4.665
4.590
4.642
147,482
+0.00(+0.00%)
Feb 18, 2004
4.689
4.689
4.618
4.642
44,987
-0.07(-1.50%)
Feb 17, 2004
4.712
4.712
4.675
4.712
78,728
+0.05(+1.01%)
Feb 13, 2004
4.736
4.760
4.595
4.665
151,726
+0.02(+0.51%)
Feb 12, 2004
4.689
4.689
4.524
4.642
113,954
+0.00(+0.00%)
Feb 11, 2004
4.646
4.689
4.430
4.642
227,483
+0.04(+0.92%)
Feb 10, 2004
4.712
4.712
4.571
4.599
182,496
-0.07(-1.51%)
Feb 09, 2004
4.712
4.712
4.623
4.670
94,855
+0.07(+1.54%)
Feb 06, 2004
4.750
4.750
4.571
4.599
581,017
-0.15(-3.17%)
Feb 05, 2004
4.854
4.854
4.547
4.750
529,663
-0.13(-2.70%)
Feb 04, 2004
4.972
5.042
4.854
4.882
52,202
-0.08(-1.61%)
Feb 03, 2004
4.986
5.009
4.943
4.962
49,231
+0.02(+0.48%)
Feb 02, 2004
5.042
5.089
4.901
4.939
160,427
-0.06(-1.13%)
Jan 30, 2004
4.924
5.089
4.924
4.995
105,253
+0.01(+0.19%)
Jan 29, 2004
5.113
5.113
4.967
4.986
167,005
-0.10(-1.95%)
Jan 28, 2004
5.452
5.452
5.085
5.085
131,567
-0.32(-5.93%)
Jan 27, 2004
5.386
5.415
5.330
5.405
200,746
+0.07(+1.24%)
Jan 26, 2004
5.292
5.372
5.240
5.339
180,374
-0.01(-0.18%)
Jan 23, 2004
5.476
5.476
5.301
5.349
350,138
-0.08(-1.48%)
Jan 22, 2004
5.254
5.462
5.231
5.429
443,933
+0.19(+3.60%)
Jan 21, 2004
4.995
5.240
4.901
5.240
767,758
+0.34(+7.03%)
Jan 20, 2004
4.849
4.896
4.807
4.896
151,938
+0.09(+1.96%)
Jan 16, 2004
4.811
4.811
4.727
4.802
257,616
+0.04(+0.79%)
Jan 15, 2004
4.821
4.830
4.717
4.764
42,653
-0.05(-0.98%)
Jan 14, 2004
4.783
4.854
4.712
4.811
114,590
+0.05(+0.99%)
Jan 13, 2004
4.750
4.807
4.712
4.764
78,728
+0.08(+1.61%)
Jan 12, 2004
4.863
4.863
4.665
4.689
120,532
-0.11(-2.26%)
Jan 09, 2004
4.924
4.924
4.760
4.797
179,313
-0.10(-2.12%)
Jan 08, 2004
4.793
4.920
4.793
4.901
257,616
+0.12(+2.56%)
Jan 07, 2004
4.939
4.939
4.708
4.778
102,707
-0.10(-2.12%)
Jan 06, 2004
4.826
4.924
4.816
4.882
184,406
+0.10(+2.07%)
Jan 05, 2004
4.665
4.802
4.665
4.783
86,579
+0.23(+5.07%)
Jan 02, 2004
4.703
4.774
4.547
4.552
147,482
-0.16(-3.40%)
Dec 31, 2003
4.703
4.712
4.524
4.712
128,596
+0.01(+0.20%)
Dec 30, 2003
4.712
4.760
4.609
4.703
300,270
+0.03(+0.60%)
Dec 29, 2003
4.430
4.675
4.430
4.675
250,402
+0.24(+5.42%)
Dec 26, 2003
4.500
4.524
4.434
4.434
28,859
-0.10(-2.28%)
Dec 24, 2003
4.453
4.557
4.453
4.538
84,033
+0.10(+2.34%)
Dec 23, 2003
4.401
4.458
4.397
4.434
124,139
+0.05(+1.07%)
Dec 22, 2003
4.420
4.430
4.335
4.387
150,241
+0.00(+0.11%)
Dec 19, 2003
4.383
4.439
4.345
4.383
91,460
-0.01(-0.21%)
Dec 18, 2003
4.444
4.444
4.378
4.392
166,581
-0.05(-1.06%)
Dec 17, 2003
4.467
4.467
4.434
4.439
36,287
-0.03(-0.63%)
Dec 16, 2003
4.416
4.514
4.416
4.467
140,267
+0.09(+2.05%)
Dec 15, 2003
4.406
4.416
4.288
4.378
88,065
-0.03(-0.64%)
Dec 12, 2003
4.213
4.430
4.123
4.406
889,988
+0.24(+5.65%)
Dec 11, 2003
4.241
4.284
4.076
4.170
362,234
-0.02(-0.56%)
Dec 10, 2003
4.453
4.453
4.147
4.194
195,865
-0.21(-4.81%)
Dec 09, 2003
4.538
4.538
4.387
4.406
182,284
-0.13(-2.91%)
Dec 08, 2003
4.642
4.651
4.538
4.538
49,019
-0.14(-2.92%)
Dec 05, 2003
4.712
4.712
4.651
4.675
23,342
-0.03(-0.60%)
Dec 04, 2003
4.760
4.760
4.689
4.703
39,470
-0.06(-1.19%)
Dec 03, 2003
4.830
4.830
4.769
4.760
73,635
-0.01(-0.20%)
Dec 02, 2003
4.821
4.821
4.760
4.769
113,954
+0.03(+0.70%)
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
.