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
)
9.450
-0.020 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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, 2014
7.193
7.252
6.981
6.981
88,613
-0.21(-2.94%)
Mar 28, 2014
7.186
7.212
7.173
7.193
14,354
+0.01(+0.18%)
Mar 27, 2014
7.259
7.259
7.179
7.179
19,666
-0.11(-1.54%)
Mar 26, 2014
7.146
7.325
7.146
7.292
20,022
+0.12(+1.66%)
Mar 25, 2014
6.975
7.186
6.975
7.173
10,182
+0.19(+2.74%)
Mar 24, 2014
6.935
7.047
6.929
6.981
10,676
+0.04(+0.57%)
Mar 21, 2014
7.199
7.259
6.909
6.942
44,786
-0.28(-3.93%)
Mar 20, 2014
7.193
7.325
7.179
7.226
24,127
+0.00(+0.00%)
Mar 19, 2014
7.193
7.272
7.193
7.226
35,041
-0.01(-0.09%)
Mar 18, 2014
7.259
7.292
7.206
7.232
30,897
-0.03(-0.36%)
Mar 17, 2014
7.272
7.292
7.245
7.259
11,766
-0.02(-0.27%)
Mar 14, 2014
7.252
7.292
7.237
7.278
30,725
-0.01(-0.18%)
Mar 13, 2014
7.325
7.325
7.232
7.292
16,466
-0.03(-0.45%)
Mar 12, 2014
7.265
7.325
7.160
7.325
25,794
+0.07(+0.91%)
Mar 11, 2014
7.265
7.325
7.259
7.259
44,960
-0.03(-0.36%)
Mar 10, 2014
7.232
7.318
7.232
7.285
25,062
+0.02(+0.23%)
Mar 07, 2014
7.358
7.358
7.259
7.268
8,844
-0.03(-0.41%)
Mar 06, 2014
7.364
7.364
7.265
7.298
6,228
-0.01(-0.18%)
Mar 05, 2014
7.292
7.318
7.239
7.311
5,961
+0.02(+0.27%)
Mar 04, 2014
7.259
7.292
7.153
7.292
46,823
+0.20(+2.79%)
Mar 03, 2014
7.298
7.325
6.948
7.094
58,273
-0.25(-3.41%)
Feb 28, 2014
7.127
7.437
7.120
7.344
52,495
+0.22(+3.15%)
Feb 27, 2014
7.008
7.127
7.008
7.120
23,021
+0.06(+0.84%)
Feb 26, 2014
7.021
7.067
6.983
7.061
16,801
+0.02(+0.28%)
Feb 25, 2014
7.028
7.074
7.021
7.041
13,275
+0.05(+0.66%)
Feb 24, 2014
7.028
7.028
6.995
6.995
11,587
+0.01(+0.19%)
Feb 21, 2014
7.100
7.127
6.968
6.981
18,015
-0.10(-1.40%)
Feb 20, 2014
7.120
7.199
7.061
7.080
27,205
+0.01(+0.19%)
Feb 19, 2014
6.968
7.153
6.968
7.067
139,817
+0.13(+1.90%)
Feb 18, 2014
6.896
7.034
6.856
6.935
20,032
+0.03(+0.48%)
Feb 14, 2014
6.612
6.902
6.902
6.902
27,278
+0.32(+4.91%)
Feb 13, 2014
6.684
6.744
6.579
6.579
10,305
-0.09(-1.38%)
Feb 12, 2014
6.757
6.790
6.536
6.671
13,622
-0.01(-0.20%)
Feb 11, 2014
6.599
6.843
6.599
6.684
134,772
+0.06(+0.90%)
Feb 10, 2014
6.585
6.665
6.566
6.625
11,328
+0.03(+0.40%)
Feb 07, 2014
6.546
6.625
6.513
6.599
7,871
+0.09(+1.32%)
Feb 06, 2014
6.506
6.632
6.335
6.513
57,688
+0.07(+1.02%)
Feb 05, 2014
6.275
6.513
6.229
6.447
40,856
+0.18(+2.84%)
Feb 04, 2014
6.223
6.361
6.137
6.269
77,900
+0.06(+0.96%)
Feb 03, 2014
6.421
6.473
5.998
6.209
69,683
-0.21(-3.29%)
Jan 31, 2014
6.480
6.506
6.421
6.421
9,547
-0.08(-1.22%)
Jan 30, 2014
6.539
6.645
6.440
6.500
19,881
-0.02(-0.30%)
Jan 29, 2014
6.513
6.645
6.506
6.519
19,938
-0.08(-1.20%)
Jan 28, 2014
6.460
6.658
6.295
6.599
53,888
+0.15(+2.25%)
Jan 27, 2014
6.665
6.665
6.183
6.454
86,728
-0.21(-3.17%)
Jan 24, 2014
6.988
7.001
6.599
6.665
81,431
-0.33(-4.72%)
Jan 23, 2014
7.146
7.206
6.929
6.995
32,315
-0.16(-2.21%)
Jan 22, 2014
7.034
7.259
7.034
7.153
32,329
+0.12(+1.69%)
Jan 21, 2014
7.041
7.272
7.034
7.034
27,907
-0.01(-0.09%)
Jan 17, 2014
7.173
7.041
7.041
7.041
40,614
-0.18(-2.56%)
Jan 16, 2014
7.265
7.331
7.159
7.226
16,288
-0.01(-0.18%)
Jan 15, 2014
7.232
7.259
7.140
7.239
19,159
+0.06(+0.83%)
Jan 14, 2014
7.232
7.258
7.160
7.179
16,426
+0.03(+0.37%)
Jan 13, 2014
7.173
7.344
7.140
7.153
44,981
-0.03(-0.37%)
Jan 10, 2014
7.344
7.476
7.120
7.179
64,910
-0.24(-3.29%)
Jan 09, 2014
7.549
7.753
7.344
7.423
87,114
-0.08(-1.06%)
Jan 08, 2014
7.457
7.612
7.457
7.503
20,338
+0.01(+0.18%)
Jan 07, 2014
7.681
7.687
7.344
7.489
63,093
-0.07(-0.87%)
Jan 06, 2014
7.932
7.965
7.463
7.555
68,397
-0.40(-5.06%)
Jan 03, 2014
7.998
7.998
7.925
7.958
25,259
+0.01(+0.08%)
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
.