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 (%)
Dec 31, 2002
2.541
2.541
2.378
2.378
47,393
-0.26(-9.73%)
Dec 30, 2002
2.588
2.635
2.588
2.635
51,467
+0.05(+1.80%)
Dec 27, 2002
2.579
2.588
2.579
2.588
46,750
+0.00(+0.00%)
Dec 26, 2002
2.499
2.588
2.499
2.588
79,775
+0.09(+3.74%)
Dec 24, 2002
2.495
2.495
2.495
2.495
1,072
-0.05(-1.83%)
Dec 23, 2002
2.397
2.541
2.397
2.541
78,917
+0.14(+6.03%)
Dec 20, 2002
2.355
2.397
2.285
2.397
75,915
+0.07(+2.80%)
Dec 19, 2002
2.341
2.341
2.308
2.332
86,637
-0.00(-0.20%)
Dec 18, 2002
2.388
2.388
2.327
2.336
30,880
+0.03(+1.39%)
Dec 17, 2002
2.304
2.327
2.304
2.304
16,656
+0.00(+0.00%)
Dec 16, 2002
2.327
2.327
2.304
2.304
2,849
+0.00(+0.00%)
Dec 13, 2002
2.350
2.350
2.304
2.304
207,113
-0.05(-1.94%)
Dec 12, 2002
2.327
2.350
2.327
2.350
9,643
+0.01(+0.59%)
Dec 11, 2002
2.336
2.336
2.336
2.336
10,520
-0.01(-0.58%)
Dec 10, 2002
2.409
2.418
2.350
2.350
41,861
+0.00(+0.00%)
Dec 09, 2002
2.322
2.368
2.322
2.350
156,485
+0.04(+1.58%)
Dec 06, 2002
2.327
2.332
2.304
2.313
50,408
-0.01(-0.59%)
Dec 05, 2002
2.295
2.336
2.281
2.327
608,628
+0.05(+2.00%)
Dec 04, 2002
2.190
2.281
2.190
2.281
480,634
+0.05(+2.04%)
Dec 03, 2002
2.236
2.236
2.236
2.236
0
+0.00(+0.00%)
Dec 02, 2002
2.236
2.236
2.236
2.236
219
+0.00(+0.00%)
Nov 29, 2002
2.281
2.281
2.236
2.236
12,054
-0.05(-2.00%)
Nov 27, 2002
2.281
2.281
2.259
2.281
17,752
+0.00(+0.00%)
Nov 26, 2002
2.281
2.281
2.281
2.281
3,287
+0.00(+0.00%)
Nov 25, 2002
2.268
2.281
2.268
2.281
2,410
-0.02(-0.79%)
Nov 22, 2002
2.290
2.300
2.263
2.300
32,655
-0.03(-1.18%)
Nov 21, 2002
2.281
2.327
2.277
2.327
128,213
+0.07(+3.03%)
Nov 20, 2002
2.313
2.327
2.259
2.259
119,446
-0.05(-2.17%)
Nov 19, 2002
2.336
2.336
2.309
2.309
5,917
-0.03(-1.17%)
Nov 18, 2002
2.281
2.363
2.281
2.336
34,847
+0.07(+3.23%)
Nov 15, 2002
2.286
2.286
2.236
2.263
30,464
-0.03(-1.39%)
Nov 14, 2002
2.327
2.373
2.268
2.295
129,528
+0.02(+1.00%)
Nov 13, 2002
2.236
2.277
2.236
2.272
11,177
+0.04(+1.63%)
Nov 12, 2002
2.213
2.259
2.213
2.236
21,916
+0.00(+0.00%)
Nov 11, 2002
2.277
2.281
2.213
2.236
66,626
-0.05(-2.00%)
Nov 08, 2002
2.259
2.295
2.259
2.281
37,696
+0.02(+0.81%)
Nov 07, 2002
2.286
2.290
2.259
2.263
75,393
-0.02(-0.80%)
Nov 06, 2002
2.281
2.300
2.277
2.281
64,873
-0.01(-0.40%)
Nov 05, 2002
2.304
2.304
2.281
2.290
34,628
-0.04(-1.57%)
Nov 04, 2002
2.327
2.350
2.259
2.327
160,869
+0.05(+2.00%)
Nov 01, 2002
2.350
2.350
2.259
2.281
15,341
-0.09(-3.85%)
Oct 31, 2002
2.373
2.373
2.373
2.373
196,155
+0.00(+0.00%)
Oct 30, 2002
2.373
2.373
2.368
2.373
20,601
+0.02(+0.97%)
Oct 29, 2002
2.455
2.455
2.350
2.350
43,833
-0.14(-5.50%)
Oct 28, 2002
2.464
2.487
2.464
2.487
2,191
+0.02(+0.93%)
Oct 25, 2002
2.464
2.464
2.464
2.464
219
-0.04(-1.46%)
Oct 24, 2002
2.500
2.500
2.500
2.500
0
+0.00(+0.00%)
Oct 23, 2002
2.509
2.509
2.327
2.500
188,265
-0.08(-3.01%)
Oct 22, 2002
2.646
2.646
2.514
2.578
39,669
-0.02(-0.88%)
Oct 21, 2002
2.624
2.624
2.601
2.601
2,849
+0.02(+0.88%)
Oct 18, 2002
2.738
2.738
2.578
2.578
77,804
-0.21(-7.38%)
Oct 17, 2002
2.920
2.920
2.760
2.783
59,175
+0.03(+0.99%)
Oct 16, 2002
2.760
2.760
2.738
2.756
6,794
-0.05(-1.79%)
Oct 15, 2002
2.692
2.966
2.692
2.806
101,036
+0.11(+4.24%)
Oct 14, 2002
2.783
2.783
2.692
2.692
102,132
-0.05(-1.67%)
Oct 11, 2002
2.738
2.742
2.715
2.738
122,076
+0.10(+3.99%)
Oct 10, 2002
2.628
2.633
2.628
2.633
1,534
+0.00(+0.17%)
Oct 09, 2002
2.601
2.628
2.578
2.628
8,985
-0.02(-0.86%)
Oct 08, 2002
2.646
2.738
2.646
2.651
17,752
+0.03(+1.22%)
Oct 07, 2002
2.578
2.619
2.532
2.619
16,656
+0.07(+2.68%)
Oct 04, 2002
2.509
2.551
2.509
2.551
3,506
+0.04(+1.64%)
Oct 03, 2002
2.578
2.646
2.509
2.509
20,601
-0.02(-0.72%)
Oct 02, 2002
2.487
2.528
2.482
2.528
54,572
+0.06(+2.59%)
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
.