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: 7:00 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 (%)
Dec 31, 2013
8.031
7.991
7.991
7.991
23,792
+0.03(+0.41%)
Dec 30, 2013
7.925
8.077
7.925
7.958
16,759
-0.03(-0.41%)
Dec 27, 2013
8.077
8.083
7.938
7.991
34,428
-0.03(-0.33%)
Dec 26, 2013
7.984
8.083
7.899
8.017
28,864
+0.03(+0.41%)
Dec 24, 2013
8.050
8.083
7.905
7.984
19,984
-0.08(-0.98%)
Dec 23, 2013
7.747
8.083
7.720
8.064
68,650
+0.27(+3.47%)
Dec 20, 2013
8.024
8.077
7.793
7.793
75,812
-0.19(-2.40%)
Dec 19, 2013
7.978
8.074
7.866
7.984
43,198
-0.01(-0.08%)
Dec 18, 2013
7.965
8.057
7.747
7.991
53,454
+0.08(+1.00%)
Dec 17, 2013
7.991
8.116
7.608
7.912
74,798
-0.11(-1.40%)
Dec 16, 2013
7.866
8.136
7.793
8.024
60,234
+0.20(+2.62%)
Dec 13, 2013
7.978
8.031
7.747
7.819
30,794
-0.13(-1.58%)
Dec 12, 2013
7.918
7.984
7.866
7.945
55,977
+0.03(+0.33%)
Dec 11, 2013
7.945
8.017
7.918
7.918
33,521
+0.00(+0.00%)
Dec 10, 2013
7.879
7.984
7.780
7.918
63,085
-0.04(-0.50%)
Dec 09, 2013
8.017
8.017
7.912
7.958
68,186
-0.03(-0.41%)
Dec 06, 2013
7.951
8.031
7.872
7.991
59,499
+0.10(+1.25%)
Dec 05, 2013
7.951
8.097
7.872
7.892
49,979
-0.09(-1.08%)
Dec 04, 2013
7.984
8.113
7.833
7.978
69,013
-0.03(-0.33%)
Dec 03, 2013
7.852
8.031
7.852
8.004
69,107
+0.13(+1.68%)
Dec 02, 2013
8.017
8.017
7.641
7.872
137,321
-0.16(-1.97%)
Nov 29, 2013
8.024
8.318
7.885
8.031
99,238
+0.12(+1.50%)
Nov 27, 2013
7.338
7.912
7.338
7.912
201,678
+0.41(+5.45%)
Nov 26, 2013
7.542
7.668
7.483
7.503
542,230
-0.11(-1.47%)
Nov 25, 2013
7.443
7.707
7.384
7.615
93,537
+0.09(+1.23%)
Nov 22, 2013
7.555
7.866
7.397
7.522
134,939
-0.15(-1.89%)
Nov 21, 2013
7.423
7.727
7.391
7.668
95,193
+0.20(+2.74%)
Nov 20, 2013
7.476
7.747
7.331
7.463
147,072
-0.01(-0.18%)
Nov 19, 2013
7.806
7.833
7.410
7.476
72,267
-0.26(-3.33%)
Nov 18, 2013
7.753
7.885
7.582
7.734
124,397
+0.15(+1.93%)
Nov 15, 2013
7.537
7.600
7.518
7.587
167,642
+0.09(+1.18%)
Nov 14, 2013
7.429
7.606
7.429
7.499
167,135
+0.03(+0.42%)
Nov 13, 2013
7.524
7.530
7.383
7.467
104,345
-0.02(-0.25%)
Nov 12, 2013
7.499
7.606
7.347
7.486
75,543
+0.04(+0.51%)
Nov 11, 2013
7.480
7.651
7.379
7.448
54,011
+0.05(+0.68%)
Nov 08, 2013
7.436
7.443
7.271
7.398
20,615
-0.01(-0.09%)
Nov 07, 2013
7.436
7.436
7.296
7.404
39,779
-0.02(-0.26%)
Nov 06, 2013
7.530
7.530
7.277
7.423
41,140
-0.08(-1.01%)
Nov 05, 2013
7.505
7.575
7.423
7.499
34,462
+0.01(+0.17%)
Nov 04, 2013
7.303
7.524
7.151
7.486
28,755
+0.27(+3.77%)
Nov 01, 2013
7.265
7.404
7.189
7.214
34,007
-0.03(-0.44%)
Oct 31, 2013
7.347
7.442
7.024
7.246
83,710
-0.04(-0.61%)
Oct 30, 2013
7.410
7.480
7.151
7.290
120,443
-0.13(-1.79%)
Oct 29, 2013
7.600
7.625
7.372
7.423
88,528
-0.16(-2.09%)
Oct 28, 2013
7.644
7.701
7.467
7.581
90,606
-0.12(-1.56%)
Oct 25, 2013
7.714
7.980
7.284
7.701
148,303
+0.03(+0.41%)
Oct 24, 2013
7.638
7.771
7.600
7.670
65,368
+0.09(+1.17%)
Oct 23, 2013
7.689
8.201
7.499
7.581
185,254
-0.11(-1.40%)
Oct 22, 2013
7.246
7.733
7.246
7.689
161,397
+0.16(+2.10%)
Oct 21, 2013
7.277
7.600
7.233
7.530
222,592
+0.19(+2.59%)
Oct 18, 2013
7.277
7.619
7.220
7.341
172,124
+0.01(+0.17%)
Oct 17, 2013
6.866
7.436
6.860
7.328
202,405
+0.47(+6.83%)
Oct 16, 2013
6.866
6.866
6.689
6.860
97,387
+0.01(+0.18%)
Oct 15, 2013
6.872
6.898
6.640
6.847
79,673
+0.00(+0.00%)
Oct 14, 2013
6.594
6.961
6.550
6.847
132,297
+0.20(+3.05%)
Oct 11, 2013
6.290
6.670
6.290
6.645
134,226
+0.32(+5.00%)
Oct 10, 2013
6.214
6.588
6.157
6.328
126,026
+0.19(+3.09%)
Oct 09, 2013
5.961
6.322
5.961
6.138
108,522
+0.18(+2.97%)
Oct 08, 2013
5.923
5.961
5.760
5.961
109,908
+0.05(+0.86%)
Oct 07, 2013
5.866
5.929
5.841
5.910
46,968
+0.07(+1.19%)
Oct 04, 2013
5.778
5.885
5.746
5.841
35,633
+0.11(+1.88%)
Oct 03, 2013
5.746
5.746
5.638
5.733
14,492
+0.00(+0.00%)
Oct 02, 2013
5.828
5.828
5.727
5.733
25,114
-0.09(-1.52%)
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
.