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 (%)
Mar 28, 2013
5.828
5.967
5.828
5.967
33,452
+0.15(+2.50%)
Mar 27, 2013
5.797
5.822
5.784
5.822
54,359
+0.03(+0.44%)
Mar 26, 2013
5.828
5.847
5.790
5.797
36,367
-0.01(-0.22%)
Mar 25, 2013
5.797
5.809
5.766
5.809
67,421
+0.08(+1.32%)
Mar 22, 2013
5.797
5.816
5.619
5.733
68,396
-0.09(-1.52%)
Mar 21, 2013
5.822
5.860
5.752
5.822
27,592
-0.03(-0.54%)
Mar 20, 2013
5.733
5.910
5.721
5.854
309,040
+0.13(+2.21%)
Mar 19, 2013
5.828
5.828
5.695
5.727
88,471
-0.08(-1.31%)
Mar 18, 2013
5.809
5.832
5.746
5.803
27,229
-0.02(-0.33%)
Mar 15, 2013
5.784
5.847
5.695
5.822
84,668
+0.02(+0.33%)
Mar 14, 2013
5.733
5.816
5.632
5.803
37,976
+0.08(+1.44%)
Mar 13, 2013
5.695
5.797
5.664
5.721
141,901
+0.03(+0.56%)
Mar 12, 2013
5.645
5.816
5.645
5.689
142,857
+0.06(+1.12%)
Mar 11, 2013
5.816
5.872
5.594
5.626
64,019
-0.18(-3.16%)
Mar 08, 2013
5.847
6.062
5.759
5.809
195,769
+0.02(+0.33%)
Mar 07, 2013
5.676
5.835
5.664
5.790
280,965
+0.10(+1.78%)
Mar 06, 2013
5.695
5.784
5.622
5.689
209,402
+0.06(+1.01%)
Mar 05, 2013
5.360
5.683
5.360
5.632
240,997
+0.28(+5.20%)
Mar 04, 2013
5.202
5.385
5.202
5.354
51,020
+0.10(+1.93%)
Mar 01, 2013
5.195
5.303
5.081
5.252
46,223
+0.03(+0.48%)
Feb 28, 2013
5.411
5.430
5.189
5.227
58,802
-0.04(-0.72%)
Feb 27, 2013
5.227
5.417
5.227
5.265
418,939
+0.06(+1.22%)
Feb 26, 2013
5.189
5.379
5.189
5.202
57,543
+0.02(+0.37%)
Feb 25, 2013
5.240
5.259
5.183
5.183
63,592
-0.07(-1.33%)
Feb 22, 2013
5.303
5.303
5.195
5.252
25,604
-0.01(-0.24%)
Feb 21, 2013
5.189
5.430
5.189
5.265
154,706
+0.05(+0.97%)
Feb 20, 2013
5.265
5.278
5.208
5.214
41,555
-0.06(-1.20%)
Feb 19, 2013
5.240
5.284
5.189
5.278
30,503
+0.06(+1.21%)
Feb 15, 2013
5.297
5.316
5.189
5.214
37,959
-0.08(-1.44%)
Feb 14, 2013
5.233
5.328
5.221
5.290
29,253
+0.05(+0.97%)
Feb 13, 2013
5.379
5.379
5.202
5.240
78,220
-0.15(-2.82%)
Feb 12, 2013
5.379
5.410
5.335
5.392
30,057
-0.01(-0.23%)
Feb 11, 2013
5.360
5.455
5.326
5.404
44,509
+0.06(+1.18%)
Feb 08, 2013
5.442
5.442
5.341
5.341
31,390
-0.08(-1.52%)
Feb 07, 2013
5.607
5.607
5.423
5.423
30,933
-0.18(-3.16%)
Feb 06, 2013
5.474
5.651
5.455
5.600
49,389
+0.16(+2.91%)
Feb 04, 2013
5.505
5.512
5.379
5.442
61,000
-0.07(-1.26%)
Feb 01, 2013
5.594
5.613
5.467
5.512
38,322
-0.09(-1.58%)
Jan 31, 2013
5.619
5.657
5.556
5.600
57,900
-0.09(-1.67%)
Jan 30, 2013
5.638
5.695
5.550
5.695
60,552
+0.06(+1.01%)
Jan 29, 2013
5.594
5.670
5.594
5.638
12,521
+0.05(+0.91%)
Jan 28, 2013
5.727
5.727
5.556
5.588
95,752
+0.02(+0.34%)
Jan 25, 2013
5.588
5.708
5.556
5.569
56,468
-0.04(-0.68%)
Jan 24, 2013
5.765
5.778
5.581
5.607
76,865
-0.17(-2.96%)
Jan 23, 2013
5.986
6.018
5.740
5.778
213,041
-0.22(-3.69%)
Jan 22, 2013
5.594
6.157
5.518
5.999
344,219
+0.41(+7.24%)
Jan 18, 2013
5.309
5.657
5.271
5.594
232,681
+0.32(+6.12%)
Jan 17, 2013
5.265
5.303
5.233
5.271
13,354
+0.04(+0.73%)
Jan 16, 2013
5.208
5.284
5.183
5.233
71,348
+0.04(+0.85%)
Jan 15, 2013
5.138
5.265
5.107
5.189
36,525
+0.01(+0.24%)
Jan 14, 2013
5.290
5.303
5.176
5.176
74,090
-0.06(-1.21%)
Jan 11, 2013
5.265
5.303
5.195
5.240
32,493
+0.01(+0.12%)
Jan 10, 2013
5.183
5.284
5.164
5.233
64,167
+0.08(+1.60%)
Jan 09, 2013
5.075
5.214
5.056
5.151
101,243
+0.06(+1.12%)
Jan 08, 2013
5.062
5.100
4.993
5.094
159,031
+0.04(+0.75%)
Jan 07, 2013
4.765
5.062
4.715
5.056
128,220
+0.33(+6.96%)
Jan 04, 2013
4.708
4.765
4.613
4.727
52,298
+0.01(+0.27%)
Jan 03, 2013
4.594
4.765
4.594
4.714
115,394
+0.12(+2.62%)
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
.