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
)
11.10
-0.07 (-0.63%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 (%)
Mar 31, 2010
5.089
5.118
5.005
5.104
40,925
+0.02(+0.37%)
Mar 30, 2010
5.023
5.122
5.019
5.085
53,182
+0.04(+0.84%)
Mar 29, 2010
5.038
5.052
5.019
5.042
16,885
+0.05(+0.94%)
Mar 26, 2010
5.042
5.056
4.995
4.995
122,009
+0.00(+0.00%)
Mar 25, 2010
4.854
5.089
4.854
4.995
359,218
+0.14(+2.96%)
Mar 24, 2010
4.830
4.873
4.802
4.851
27,904
+0.01(+0.15%)
Mar 23, 2010
4.797
4.873
4.797
4.844
77,836
+0.01(+0.29%)
Mar 22, 2010
4.797
4.849
4.755
4.830
59,141
-0.01(-0.29%)
Mar 19, 2010
4.901
4.910
4.807
4.844
70,418
-0.02(-0.48%)
Mar 18, 2010
4.811
4.891
4.783
4.868
76,930
-0.01(-0.29%)
Mar 17, 2010
4.859
4.981
4.830
4.882
239,125
+0.06(+1.27%)
Mar 16, 2010
4.665
4.830
4.646
4.821
168,068
+0.18(+3.92%)
Mar 15, 2010
4.618
4.651
4.618
4.639
57,284
-0.01(-0.16%)
Mar 12, 2010
4.547
4.665
4.547
4.646
80,143
+0.08(+1.75%)
Mar 11, 2010
4.547
4.642
4.514
4.566
26,313
-0.03(-0.62%)
Mar 10, 2010
4.510
4.618
4.510
4.595
29,496
+0.05(+1.04%)
Mar 09, 2010
4.505
4.595
4.505
4.547
211,750
+0.00(+0.10%)
Mar 08, 2010
4.547
4.571
4.477
4.543
71,220
+0.03(+0.63%)
Mar 05, 2010
4.524
4.595
4.482
4.514
76,171
-0.00(-0.10%)
Mar 04, 2010
4.486
4.533
4.456
4.519
50,396
-0.00(-0.11%)
Mar 03, 2010
4.580
4.580
4.463
4.524
28,291
-0.06(-1.33%)
Mar 02, 2010
4.599
4.618
4.576
4.585
39,003
+0.00(+0.10%)
Mar 01, 2010
4.547
4.651
4.477
4.580
56,679
+0.13(+2.86%)
Feb 26, 2010
4.368
4.453
4.368
4.453
110,745
+0.10(+2.22%)
Feb 25, 2010
4.368
4.387
4.335
4.357
42,729
-0.07(-1.54%)
Feb 24, 2010
4.397
4.430
4.133
4.425
31,718
-0.01(-0.21%)
Feb 23, 2010
4.472
4.472
4.402
4.434
69,879
-0.07(-1.57%)
Feb 22, 2010
4.524
4.529
4.482
4.505
63,237
-0.03(-0.62%)
Feb 19, 2010
4.527
4.533
4.477
4.533
11,021
+0.01(+0.31%)
Feb 18, 2010
4.486
4.590
4.482
4.519
22,281
-0.01(-0.21%)
Feb 17, 2010
4.425
4.571
4.406
4.529
59,209
+0.12(+2.67%)
Feb 16, 2010
4.397
4.430
4.279
4.411
143,586
+0.02(+0.54%)
Feb 12, 2010
4.430
4.387
4.387
4.387
33,103
+0.02(+0.43%)
Feb 11, 2010
4.321
4.430
4.321
4.368
26,330
+0.00(+0.11%)
Feb 10, 2010
4.425
4.425
4.284
4.364
409,768
+0.00(+0.11%)
Feb 09, 2010
4.345
4.401
4.269
4.359
48,802
+0.07(+1.54%)
Feb 08, 2010
4.269
4.298
4.265
4.293
11,459
-0.02(-0.55%)
Feb 05, 2010
4.279
4.317
4.213
4.317
87,071
-0.00(-0.11%)
Feb 04, 2010
4.366
4.378
4.265
4.321
67,634
-0.06(-1.40%)
Feb 03, 2010
4.397
4.406
4.350
4.383
25,161
-0.03(-0.64%)
Feb 02, 2010
4.430
4.430
4.312
4.411
32,976
+0.03(+0.65%)
Feb 01, 2010
4.430
4.430
4.335
4.383
56,586
-0.00(-0.11%)
Jan 29, 2010
4.552
4.552
4.340
4.387
116,226
-0.07(-1.48%)
Jan 28, 2010
4.430
4.453
4.335
4.453
75,943
+0.12(+2.72%)
Jan 27, 2010
4.274
4.345
4.274
4.335
23,132
-0.00(-0.11%)
Jan 26, 2010
4.321
4.449
4.246
4.340
269,682
+0.00(+0.00%)
Jan 25, 2010
4.288
4.406
4.236
4.340
575,869
+0.08(+1.77%)
Jan 22, 2010
4.449
4.449
4.227
4.265
53,450
-0.21(-4.64%)
Jan 21, 2010
4.623
4.708
4.383
4.472
42,071
-0.11(-2.47%)
Jan 20, 2010
4.401
4.665
4.378
4.585
48,720
+0.10(+2.21%)
Jan 19, 2010
4.359
4.632
4.251
4.486
105,111
+0.11(+2.48%)
Jan 15, 2010
4.434
4.378
4.378
4.378
49,655
-0.00(-0.11%)
Jan 14, 2010
4.326
4.463
4.312
4.383
73,947
+0.04(+0.98%)
Jan 13, 2010
4.383
4.646
4.312
4.340
50,606
-0.09(-2.02%)
Jan 12, 2010
4.524
4.524
4.288
4.430
40,577
-0.16(-3.59%)
Jan 11, 2010
4.760
4.817
4.595
4.595
35,758
-0.07(-1.52%)
Jan 08, 2010
4.694
4.694
4.648
4.665
50,396
-0.03(-0.70%)
Jan 07, 2010
4.557
4.712
4.519
4.698
38,196
+0.01(+0.20%)
Jan 06, 2010
4.783
4.802
4.665
4.689
63,697
-0.08(-1.78%)
Jan 05, 2010
5.108
5.108
4.580
4.774
257,430
+0.20(+4.43%)
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
.