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 (%)
Aug 29, 2014
9.521
9.377
9.377
9.377
52,845
-0.18(-1.86%)
Aug 28, 2014
9.449
9.607
9.449
9.554
9,030
-0.09(-0.95%)
Aug 27, 2014
9.580
9.672
9.390
9.646
16,622
+0.04(+0.41%)
Aug 26, 2014
9.712
9.712
9.456
9.607
46,057
-0.16(-1.61%)
Aug 25, 2014
9.863
9.948
9.764
9.764
26,369
-0.10(-1.00%)
Aug 22, 2014
10.18
10.18
9.731
9.863
36,802
-0.32(-3.16%)
Aug 21, 2014
10.14
10.24
10.01
10.18
109,867
+0.01(+0.06%)
Aug 20, 2014
10.37
10.49
10.11
10.18
99,156
-0.09(-0.89%)
Aug 19, 2014
10.13
10.49
10.11
10.27
100,439
+0.09(+0.90%)
Aug 18, 2014
10.24
10.41
10.05
10.18
28,129
+0.06(+0.58%)
Aug 15, 2014
10.18
10.18
10.03
10.12
46,659
-0.07(-0.71%)
Aug 14, 2014
10.26
10.27
9.882
10.19
113,746
+0.04(+0.39%)
Aug 13, 2014
10.19
10.25
9.948
10.15
66,510
+0.10(+0.98%)
Aug 12, 2014
10.20
10.26
9.968
10.05
99,488
-0.20(-1.98%)
Aug 11, 2014
10.64
10.64
10.08
10.26
102,224
-0.30(-2.80%)
Aug 08, 2014
10.44
10.64
10.19
10.55
114,498
+0.24(+2.36%)
Aug 07, 2014
9.928
10.49
9.915
10.31
259,002
+0.38(+3.84%)
Aug 06, 2014
9.810
10.09
9.580
9.928
420,185
-0.18(-1.75%)
Aug 05, 2014
10.11
10.30
9.941
10.11
107,866
-0.07(-0.65%)
Aug 04, 2014
10.45
10.54
9.987
10.17
164,916
-0.27(-2.58%)
Aug 01, 2014
10.26
10.65
10.18
10.44
76,509
+0.04(+0.38%)
Jul 31, 2014
10.45
10.57
10.00
10.40
135,384
-0.67(-6.05%)
Jul 30, 2014
10.51
11.35
10.51
11.07
177,809
+0.76(+7.32%)
Jul 29, 2014
9.902
10.47
9.889
10.32
150,866
+0.54(+5.51%)
Jul 28, 2014
9.863
10.00
9.495
9.777
175,419
-0.07(-0.67%)
Jul 25, 2014
10.01
10.03
9.764
9.843
276,230
-0.03(-0.33%)
Jul 24, 2014
10.07
10.43
9.817
9.876
253,409
-0.03(-0.27%)
Jul 23, 2014
10.39
10.55
9.817
9.902
167,007
-0.43(-4.13%)
Jul 22, 2014
10.83
10.93
10.09
10.33
151,261
-0.32(-3.02%)
Jul 21, 2014
11.19
11.19
10.48
10.65
79,860
-0.57(-5.09%)
Jul 18, 2014
10.77
11.25
10.64
11.22
192,289
+0.41(+3.83%)
Jul 17, 2014
10.43
10.85
10.43
10.81
205,910
+0.24(+2.30%)
Jul 16, 2014
10.93
10.93
10.42
10.57
148,866
-0.31(-2.84%)
Jul 15, 2014
11.24
11.30
10.85
10.87
90,621
-0.43(-3.78%)
Jul 14, 2014
11.36
11.43
11.14
11.30
48,305
-0.12(-1.04%)
Jul 11, 2014
11.35
11.43
11.31
11.42
73,430
+0.08(+0.69%)
Jul 10, 2014
11.22
11.42
11.10
11.34
78,996
+0.02(+0.16%)
Jul 09, 2014
10.82
11.34
10.82
11.32
121,595
+0.48(+4.46%)
Jul 08, 2014
10.98
11.02
10.65
10.84
53,407
-0.14(-1.31%)
Jul 07, 2014
10.98
11.10
10.80
10.98
51,408
-0.07(-0.65%)
Jul 03, 2014
10.96
11.05
11.05
11.05
32,620
+0.03(+0.24%)
Jul 02, 2014
11.07
11.08
10.77
11.03
50,189
+0.08(+0.78%)
Jul 01, 2014
10.68
11.25
10.66
10.94
138,692
+0.24(+2.26%)
Jun 30, 2014
10.65
10.73
10.53
10.70
51,082
+0.00(+0.00%)
Jun 27, 2014
10.62
10.70
10.55
10.70
26,857
+0.12(+1.11%)
Jun 26, 2014
10.83
10.83
10.58
10.58
51,162
-0.18(-1.64%)
Jun 25, 2014
10.92
11.00
10.68
10.76
46,647
-0.14(-1.26%)
Jun 24, 2014
10.96
11.10
10.81
10.90
101,912
-0.03(-0.30%)
Jun 23, 2014
10.47
11.03
10.45
10.93
236,475
+0.49(+4.69%)
Jun 20, 2014
9.703
10.50
9.703
10.44
381,686
+0.74(+7.60%)
Jun 19, 2014
9.860
9.903
9.651
9.703
130,015
-0.24(-2.43%)
Jun 18, 2014
10.15
10.32
9.794
9.945
308,147
-0.18(-1.81%)
Jun 17, 2014
10.64
10.73
10.01
10.13
184,677
-0.33(-3.18%)
Jun 16, 2014
10.32
10.83
9.612
10.46
464,818
+0.06(+0.56%)
Jun 13, 2014
10.25
10.43
9.997
10.40
121,547
-0.05(-0.44%)
Jun 12, 2014
10.45
10.60
10.09
10.45
178,436
-0.10(-0.93%)
Jun 11, 2014
11.19
11.24
10.46
10.55
61,097
-0.65(-5.78%)
Jun 10, 2014
11.11
11.55
11.11
11.19
79,724
+0.54(+5.09%)
Jun 06, 2014
10.41
10.77
10.34
10.65
66,405
+0.27(+2.64%)
Jun 05, 2014
10.27
10.41
10.27
10.38
88,516
+0.06(+0.57%)
Jun 04, 2014
10.25
10.38
10.25
10.32
72,018
+0.07(+0.70%)
Jun 03, 2014
10.30
10.38
10.12
10.24
134,299
-0.07(-0.63%)
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
.