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
)
11.09
-0.10 (-0.89%)
Streaming Delayed Price
Updated: 3:18 PM EDT, May 20, 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 (%)
Oct 30, 2009
4.071
4.071
3.982
4.029
48,682
-0.03(-0.69%)
Oct 29, 2009
3.917
4.080
3.917
4.057
113,439
+0.15(+3.94%)
Oct 28, 2009
4.178
4.206
3.870
3.903
84,737
-0.28(-6.58%)
Oct 27, 2009
4.285
4.285
4.173
4.178
74,793
-0.06(-1.43%)
Oct 26, 2009
4.467
4.467
4.239
4.239
97,049
-0.14(-3.30%)
Oct 23, 2009
4.388
4.407
4.360
4.383
115,470
+0.02(+0.53%)
Oct 22, 2009
4.313
4.514
4.201
4.360
133,657
+0.12(+2.86%)
Oct 21, 2009
4.187
4.276
4.159
4.239
194,325
+0.11(+2.71%)
Oct 20, 2009
4.094
4.127
4.062
4.127
160,453
+0.08(+2.08%)
Oct 19, 2009
3.824
4.099
3.814
4.043
164,976
+0.15(+3.96%)
Oct 16, 2009
3.959
3.964
3.870
3.889
65,276
-0.02(-0.48%)
Oct 15, 2009
3.894
3.964
3.828
3.908
136,145
+0.04(+0.96%)
Oct 14, 2009
3.824
3.931
3.798
3.870
254,348
+0.05(+1.22%)
Oct 13, 2009
3.758
3.847
3.758
3.824
95,983
+0.00(+0.00%)
Oct 12, 2009
3.824
3.875
3.791
3.824
109,903
-0.01(-0.24%)
Oct 09, 2009
3.861
4.076
3.758
3.833
139,083
-0.00(-0.12%)
Oct 08, 2009
3.819
3.964
3.800
3.838
76,421
+0.06(+1.48%)
Oct 07, 2009
3.712
3.824
3.712
3.782
182,700
+0.01(+0.37%)
Oct 06, 2009
3.791
3.800
3.647
3.768
45,190
+0.07(+1.89%)
Oct 05, 2009
3.670
3.735
3.600
3.698
43,344
+0.03(+0.76%)
Oct 02, 2009
3.777
3.777
3.637
3.670
84,508
-0.14(-3.55%)
Oct 01, 2009
3.917
4.099
3.782
3.805
162,572
-0.07(-1.69%)
Sep 30, 2009
3.842
3.926
3.749
3.870
144,978
+0.17(+4.67%)
Sep 29, 2009
3.218
3.746
3.180
3.698
50,978
+0.21(+6.02%)
Sep 28, 2009
3.264
3.488
3.264
3.488
35,412
+0.17(+5.06%)
Sep 25, 2009
3.255
3.399
3.012
3.320
66,275
+0.00(+0.00%)
Sep 24, 2009
3.441
3.441
3.320
3.320
127,115
+0.00(+0.00%)
Sep 23, 2009
3.334
3.385
3.278
3.320
6,433
-0.04(-1.25%)
Sep 22, 2009
3.208
3.399
3.208
3.362
64,457
+0.06(+1.69%)
Sep 21, 2009
3.311
3.311
3.218
3.306
41,817
-0.12(-3.54%)
Sep 18, 2009
3.287
3.427
3.241
3.427
248,969
+0.20(+6.21%)
Sep 17, 2009
3.353
3.395
3.218
3.227
27,824
-0.16(-4.68%)
Sep 16, 2009
3.227
3.427
3.218
3.385
138,560
+0.12(+3.57%)
Sep 15, 2009
3.283
3.357
3.232
3.269
35,352
+0.05(+1.59%)
Sep 14, 2009
3.148
3.260
3.124
3.218
14,616
+0.00(+0.00%)
Sep 11, 2009
3.148
3.287
2.784
3.218
112,536
+0.07(+2.37%)
Sep 10, 2009
3.082
3.143
2.954
3.143
71,834
+0.12(+3.85%)
Sep 09, 2009
3.073
3.073
3.012
3.026
91,636
-0.00(-0.15%)
Sep 08, 2009
2.961
3.031
2.938
3.031
48,525
+0.20(+7.08%)
Sep 04, 2009
2.975
2.994
2.733
2.830
116,396
-0.10(-3.50%)
Sep 03, 2009
2.872
3.008
2.858
2.933
20,209
+0.13(+4.49%)
Sep 02, 2009
2.733
2.854
2.733
2.807
26,759
+0.00(+0.17%)
Sep 01, 2009
2.905
2.910
2.798
2.803
149,299
-0.10(-3.38%)
Aug 31, 2009
3.106
3.106
2.891
2.900
106,216
-0.13(-4.31%)
Aug 28, 2009
2.896
3.045
2.896
3.031
100,501
+0.19(+6.71%)
Aug 27, 2009
3.031
3.054
2.728
2.840
352,353
-0.20(-6.72%)
Aug 26, 2009
3.148
3.166
3.036
3.045
31,035
-0.14(-4.39%)
Aug 25, 2009
3.297
3.325
3.171
3.185
39,887
-0.07(-2.01%)
Aug 24, 2009
2.994
3.297
2.994
3.250
254,650
+0.20(+6.41%)
Aug 21, 2009
2.938
3.096
2.938
3.054
81,396
+0.08(+2.66%)
Aug 20, 2009
2.891
3.008
2.891
2.975
41,637
+0.10(+3.57%)
Aug 19, 2009
2.938
2.942
2.868
2.872
114,621
-0.10(-3.30%)
Aug 18, 2009
2.840
2.970
2.840
2.970
25,650
+0.10(+3.41%)
Aug 17, 2009
2.961
2.961
2.854
2.872
41,594
-0.10(-3.45%)
Aug 14, 2009
3.036
3.036
2.938
2.975
39,611
-0.04(-1.39%)
Aug 13, 2009
3.152
3.152
3.008
3.017
108,706
-0.09(-2.77%)
Aug 12, 2009
3.222
3.264
3.101
3.103
161,354
-0.10(-3.14%)
Aug 11, 2009
3.087
3.218
3.087
3.204
163,258
+0.03(+0.88%)
Aug 10, 2009
2.924
3.194
2.924
3.176
242,167
+0.19(+6.41%)
Aug 07, 2009
3.031
3.059
2.915
2.984
255,945
+0.05(+1.59%)
Aug 06, 2009
2.882
2.984
2.868
2.938
84,235
+0.01(+0.48%)
Aug 05, 2009
2.747
2.961
2.747
2.924
372,115
+0.17(+6.27%)
Aug 04, 2009
2.686
2.798
2.681
2.751
244,193
+0.05(+1.72%)
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
.