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 30, 2004
3.152
3.152
3.101
3.124
26,162
-0.04(-1.18%)
Jul 29, 2004
3.124
3.166
3.050
3.162
159,765
+0.01(+0.44%)
Jul 28, 2004
3.152
3.157
3.124
3.148
39,458
-0.00(-0.15%)
Jul 27, 2004
3.218
3.250
3.101
3.152
403,379
-0.09(-2.73%)
Jul 26, 2004
3.218
3.255
3.185
3.241
34,955
+0.02(+0.72%)
Jul 23, 2004
3.194
3.246
3.194
3.218
12,009
+0.04(+1.32%)
Jul 22, 2004
3.241
3.260
3.176
3.176
23,589
-0.05(-1.45%)
Jul 21, 2004
3.264
3.311
3.218
3.222
27,235
-0.03(-1.00%)
Jul 20, 2004
3.185
3.264
3.185
3.255
73,127
+0.04(+1.31%)
Jul 19, 2004
3.148
3.232
3.134
3.213
20,801
-0.03(-1.01%)
Jul 16, 2004
3.241
3.264
3.199
3.246
10,079
+0.05(+1.46%)
Jul 15, 2004
3.218
3.264
3.199
3.199
27,449
-0.05(-1.44%)
Jul 14, 2004
3.218
3.311
3.218
3.246
20,587
-0.00(-0.14%)
Jul 13, 2004
3.264
3.306
3.246
3.250
14,582
-0.01(-0.43%)
Jul 12, 2004
3.250
3.287
3.246
3.264
43,747
+0.01(+0.43%)
Jul 09, 2004
3.227
3.264
3.218
3.250
233,106
+0.01(+0.29%)
Jul 08, 2004
3.204
3.255
3.199
3.241
220,025
+0.04(+1.16%)
Jul 07, 2004
3.241
3.241
3.134
3.204
669,512
+0.00(+0.00%)
Jul 06, 2004
3.334
3.376
3.190
3.204
82,348
-0.18(-5.24%)
Jul 02, 2004
3.404
3.413
3.353
3.381
15,011
+0.00(+0.00%)
Jul 01, 2004
3.479
3.479
3.371
3.381
48,680
-0.07(-2.16%)
Jun 30, 2004
3.483
3.535
3.381
3.455
197,722
-0.03(-0.80%)
Jun 29, 2004
3.497
3.521
3.460
3.483
48,036
+0.03(+0.81%)
Jun 28, 2004
3.404
3.493
3.404
3.455
29,379
+0.08(+2.49%)
Jun 25, 2004
3.451
3.460
3.371
3.371
105,509
-0.07(-2.17%)
Jun 24, 2004
3.465
3.479
3.427
3.446
55,542
-0.04(-1.20%)
Jun 23, 2004
3.413
3.488
3.413
3.488
19,086
+0.07(+2.19%)
Jun 22, 2004
3.497
3.497
3.311
3.413
90,926
-0.08(-2.40%)
Jun 21, 2004
3.451
3.511
3.451
3.497
247,689
+0.05(+1.35%)
Jun 18, 2004
3.427
3.488
3.390
3.451
339,902
+0.04(+1.09%)
Jun 17, 2004
3.432
3.469
3.385
3.413
16,727
+0.01(+0.41%)
Jun 16, 2004
3.423
3.441
3.395
3.399
21,873
+0.01(+0.28%)
Jun 15, 2004
3.451
3.455
3.390
3.390
49,966
-0.02(-0.55%)
Jun 14, 2004
3.521
3.544
3.390
3.409
91,998
-0.14(-3.82%)
Jun 10, 2004
3.497
3.563
3.497
3.544
66,693
+0.07(+2.15%)
Jun 09, 2004
3.451
3.474
3.451
3.469
64,549
-0.01(-0.40%)
Jun 08, 2004
3.507
3.507
3.474
3.483
27,235
-0.02(-0.53%)
Jun 07, 2004
3.637
3.637
3.497
3.502
23,589
+0.05(+1.49%)
Jun 04, 2004
3.418
3.460
3.418
3.451
9,221
+0.01(+0.41%)
Jun 03, 2004
3.497
3.497
3.409
3.437
83,420
-0.06(-1.73%)
Jun 02, 2004
3.306
3.521
3.306
3.497
266,775
+0.19(+5.78%)
Jun 01, 2004
3.474
3.474
3.283
3.306
117,518
-0.19(-5.34%)
May 28, 2004
3.413
3.535
3.413
3.493
105,723
+0.07(+1.90%)
May 27, 2004
3.469
3.497
3.399
3.427
95,644
+0.00(+0.14%)
May 26, 2004
3.404
3.451
3.362
3.423
56,614
+0.04(+1.10%)
May 25, 2004
3.311
3.385
3.264
3.385
94,786
+0.09(+2.83%)
May 24, 2004
3.171
3.381
3.171
3.292
91,784
+0.17(+5.37%)
May 21, 2004
3.218
3.241
3.078
3.124
118,590
-0.04(-1.33%)
May 20, 2004
3.078
3.194
3.078
3.166
154,832
+0.11(+3.66%)
May 19, 2004
3.124
3.218
3.031
3.054
440,908
+0.02(+0.77%)
May 18, 2004
3.101
3.194
3.031
3.031
166,413
-0.04(-1.22%)
May 17, 2004
3.255
3.357
3.068
3.068
190,002
-0.19(-5.73%)
May 14, 2004
3.348
3.385
3.241
3.255
88,138
-0.09(-2.65%)
May 13, 2004
3.404
3.418
3.315
3.343
103,793
-0.02(-0.55%)
May 12, 2004
3.418
3.418
3.315
3.362
105,509
-0.06(-1.64%)
May 11, 2004
3.497
3.544
3.357
3.418
218,309
-0.13(-3.55%)
May 10, 2004
3.661
3.661
3.544
3.544
290,579
-0.19(-5.12%)
May 07, 2004
3.870
3.870
3.684
3.735
69,267
-0.09(-2.32%)
May 06, 2004
3.889
3.917
3.777
3.824
36,885
-0.02(-0.49%)
May 05, 2004
3.777
3.861
3.684
3.842
140,035
+0.11(+3.00%)
May 04, 2004
3.637
3.791
3.637
3.730
107,439
+0.07(+2.04%)
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
.