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
)
11.11
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 31, 2013
4.936
4.959
4.879
4.923
30,490
+0.03(+0.52%)
Jul 30, 2013
4.923
4.980
4.898
4.898
24,402
-0.02(-0.39%)
Jul 29, 2013
4.911
5.006
4.911
4.917
54,400
-0.06(-1.14%)
Jul 26, 2013
4.980
5.069
4.974
4.974
13,751
+0.01(+0.13%)
Jul 25, 2013
5.037
5.069
4.961
4.968
69,624
-0.09(-1.87%)
Jul 24, 2013
5.043
5.107
5.025
5.062
18,449
+0.01(+0.25%)
Jul 23, 2013
5.062
5.094
5.025
5.050
39,571
-0.01(-0.25%)
Jul 22, 2013
4.955
5.088
4.892
5.062
53,673
+0.14(+2.83%)
Jul 19, 2013
4.936
4.936
4.854
4.923
46,146
+0.03(+0.65%)
Jul 18, 2013
4.752
4.892
4.752
4.892
63,472
+0.11(+2.38%)
Jul 17, 2013
4.759
4.828
4.740
4.778
40,468
+0.03(+0.53%)
Jul 16, 2013
4.683
4.797
4.683
4.752
50,316
-0.01(-0.13%)
Jul 15, 2013
4.771
4.816
4.730
4.759
27,758
-0.01(-0.27%)
Jul 12, 2013
4.778
4.816
4.765
4.771
17,201
+0.01(+0.13%)
Jul 11, 2013
4.721
4.771
4.645
4.765
60,114
+0.10(+2.17%)
Jul 10, 2013
4.613
4.664
4.556
4.664
41,906
+0.06(+1.24%)
Jul 09, 2013
4.506
4.651
4.607
4.607
69,505
+0.00(+0.00%)
Jul 08, 2013
4.683
4.683
4.455
4.607
90,583
-0.04(-0.95%)
Jul 05, 2013
4.670
4.670
4.588
4.651
55,100
-0.03(-0.68%)
Jul 03, 2013
4.645
4.708
4.556
4.683
27,899
+0.03(+0.54%)
Jul 02, 2013
4.740
4.765
4.626
4.657
43,226
-0.09(-1.87%)
Jul 01, 2013
4.759
4.768
4.740
4.746
41,506
+0.04(+0.94%)
Jun 28, 2013
4.708
4.740
4.676
4.702
73,004
-0.01(-0.13%)
Jun 27, 2013
4.689
4.765
4.670
4.708
108,506
+0.10(+2.20%)
Jun 26, 2013
4.683
4.683
4.544
4.607
84,652
-0.08(-1.75%)
Jun 25, 2013
4.468
4.727
4.461
4.689
77,219
+0.26(+5.86%)
Jun 24, 2013
4.556
4.588
4.347
4.430
242,736
-0.21(-4.50%)
Jun 21, 2013
4.965
5.154
4.506
4.638
2,479,657
+0.18(+3.97%)
Jun 20, 2013
4.563
4.563
4.430
4.461
401,561
-0.13(-2.76%)
Jun 19, 2013
4.999
4.999
4.588
4.588
426,898
-0.18(-3.72%)
Jun 18, 2013
4.797
4.911
4.670
4.765
360,088
-0.06(-1.31%)
Jun 17, 2013
4.797
4.879
4.790
4.828
281,267
+0.03(+0.53%)
Jun 14, 2013
5.227
5.246
4.746
4.803
408,593
-0.40(-7.66%)
Jun 13, 2013
5.398
5.398
5.069
5.202
230,335
-0.21(-3.86%)
Jun 12, 2013
5.575
5.600
5.314
5.411
252,364
-0.15(-2.73%)
Jun 11, 2013
5.619
5.746
5.505
5.562
100,638
-0.15(-2.55%)
Jun 10, 2013
5.638
5.708
5.632
5.708
47,516
+0.05(+0.89%)
Jun 07, 2013
5.752
5.752
5.537
5.657
58,899
-0.10(-1.76%)
Jun 06, 2013
5.721
5.759
5.676
5.759
46,396
+0.03(+0.44%)
Jun 05, 2013
5.670
5.759
5.588
5.733
78,645
-0.03(-0.44%)
Jun 04, 2013
5.910
5.917
5.727
5.759
24,914
-0.15(-2.57%)
Jun 03, 2013
5.948
6.056
5.854
5.910
69,513
-0.06(-1.06%)
May 31, 2013
5.746
5.974
5.746
5.974
273,157
+0.23(+3.96%)
May 30, 2013
5.645
5.746
5.607
5.746
55,986
+0.11(+1.91%)
May 29, 2013
5.664
5.689
5.619
5.638
54,967
-0.04(-0.67%)
May 28, 2013
5.664
5.695
5.645
5.676
44,411
+0.01(+0.22%)
May 24, 2013
5.689
5.689
5.583
5.664
42,786
-0.01(-0.22%)
May 23, 2013
5.664
5.683
5.519
5.676
47,698
+0.01(+0.11%)
May 22, 2013
5.759
5.765
5.641
5.670
87,485
+0.05(+0.90%)
May 21, 2013
5.474
5.632
5.474
5.619
31,383
+0.13(+2.42%)
May 20, 2013
5.695
5.708
5.474
5.486
293,937
-0.18(-3.13%)
May 17, 2013
5.733
5.746
5.556
5.664
66,587
-0.07(-1.21%)
May 16, 2013
5.708
5.759
5.657
5.733
31,867
-0.01(-0.11%)
May 15, 2013
5.664
5.771
5.664
5.740
120,800
+0.07(+1.23%)
May 13, 2013
5.702
5.714
5.554
5.670
55,926
-0.04(-0.78%)
May 10, 2013
5.727
5.740
5.689
5.714
18,427
+0.02(+0.33%)
May 09, 2013
5.695
5.740
5.658
5.695
71,952
+0.00(+0.00%)
May 08, 2013
5.632
5.695
5.626
5.695
104,909
+0.08(+1.35%)
May 07, 2013
5.556
5.632
5.556
5.619
38,098
+0.07(+1.25%)
May 06, 2013
5.524
5.594
5.474
5.550
65,378
+0.09(+1.62%)
May 03, 2013
5.430
5.461
5.436
5.461
37,420
+0.02(+0.35%)
May 02, 2013
5.461
5.499
5.430
5.442
46,830
-0.01(-0.23%)
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
.