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 (%)
Oct 29, 2010
6.904
7.219
6.824
7.219
211,801
+0.26(+3.72%)
Oct 28, 2010
7.069
7.182
6.946
6.960
258,310
-0.10(-1.47%)
Oct 27, 2010
6.550
7.304
6.517
7.064
1,077,636
+0.31(+4.61%)
Oct 25, 2010
6.824
6.857
6.701
6.753
398,920
+0.02(+0.28%)
Oct 22, 2010
6.696
6.781
6.654
6.734
402,920
+0.00(+0.07%)
Oct 21, 2010
6.682
6.734
6.635
6.729
124,725
+0.02(+0.28%)
Oct 20, 2010
6.659
6.725
6.574
6.710
117,540
+0.09(+1.35%)
Oct 19, 2010
6.654
6.729
6.607
6.621
38,629
-0.12(-1.75%)
Oct 18, 2010
6.729
6.739
6.663
6.739
60,085
+0.00(+0.00%)
Oct 15, 2010
6.725
6.739
6.649
6.739
121,324
+0.07(+1.06%)
Oct 14, 2010
6.734
6.734
6.602
6.668
64,716
-0.05(-0.77%)
Oct 13, 2010
6.645
6.753
6.645
6.720
121,491
+0.12(+1.86%)
Oct 12, 2010
6.809
6.825
6.579
6.597
127,596
-0.22(-3.25%)
Oct 11, 2010
6.668
6.833
6.635
6.819
92,576
+0.12(+1.76%)
Oct 08, 2010
6.701
6.762
6.640
6.701
52,917
+0.04(+0.64%)
Oct 07, 2010
6.715
6.729
6.654
6.659
63,262
-0.05(-0.77%)
Oct 06, 2010
6.899
6.904
6.692
6.710
62,267
-0.22(-3.13%)
Oct 05, 2010
6.739
6.974
6.687
6.927
124,025
+0.20(+2.94%)
Oct 04, 2010
6.734
6.786
6.654
6.729
45,893
-0.05(-0.70%)
Oct 01, 2010
6.776
6.965
6.673
6.776
103,772
-0.19(-2.77%)
Sep 30, 2010
6.923
7.069
6.871
6.970
155,489
+0.09(+1.37%)
Sep 29, 2010
6.899
6.913
6.743
6.875
116,237
-0.08(-1.15%)
Sep 28, 2010
6.833
6.974
6.758
6.956
198,904
+0.14(+2.00%)
Sep 27, 2010
6.682
6.833
6.678
6.819
136,831
+0.14(+2.12%)
Sep 24, 2010
6.390
6.678
6.362
6.678
146,334
+0.28(+4.34%)
Sep 23, 2010
6.301
6.400
6.263
6.399
86,000
+0.02(+0.30%)
Sep 22, 2010
6.192
6.470
6.192
6.381
142,249
+0.15(+2.42%)
Sep 21, 2010
6.173
6.258
6.107
6.230
81,580
-0.02(-0.38%)
Sep 20, 2010
6.046
6.286
6.046
6.253
72,442
+0.17(+2.87%)
Sep 17, 2010
6.079
6.192
6.005
6.079
53,206
-0.02(-0.31%)
Sep 15, 2010
6.169
6.202
6.008
6.098
96,366
-0.12(-1.97%)
Sep 14, 2010
6.206
6.395
6.187
6.220
72,459
+0.01(+0.15%)
Sep 13, 2010
6.263
6.362
6.084
6.211
112,351
-0.05(-0.83%)
Sep 10, 2010
6.244
6.286
6.169
6.263
50,576
+0.02(+0.30%)
Sep 09, 2010
6.447
6.503
6.211
6.244
62,483
-0.07(-1.05%)
Sep 08, 2010
6.395
6.484
6.187
6.310
104,899
-0.05(-0.74%)
Sep 07, 2010
6.329
6.399
6.315
6.357
17,910
+0.01(+0.15%)
Sep 03, 2010
6.291
6.390
6.211
6.348
97,599
+0.11(+1.81%)
Sep 02, 2010
6.136
6.282
6.084
6.235
119,114
+0.09(+1.46%)
Sep 01, 2010
5.933
6.202
5.825
6.145
199,260
+0.24(+4.07%)
Aug 31, 2010
5.905
5.938
5.716
5.905
212
+0.06(+1.05%)
Aug 30, 2010
5.938
5.971
5.820
5.843
47,188
-0.07(-1.20%)
Aug 27, 2010
5.914
5.938
5.796
5.914
25,577
+0.11(+1.87%)
Aug 26, 2010
5.862
5.895
5.777
5.806
33,218
-0.05(-0.81%)
Aug 25, 2010
5.693
5.872
5.664
5.853
35,928
+0.07(+1.22%)
Aug 24, 2010
5.919
5.938
5.782
5.782
70,159
-0.22(-3.69%)
Aug 23, 2010
6.079
6.136
6.004
6.004
88,508
-0.04(-0.62%)
Aug 20, 2010
5.938
6.079
5.886
6.041
71,334
+0.10(+1.75%)
Aug 19, 2010
6.164
6.173
5.891
5.938
54,528
-0.21(-3.45%)
Aug 18, 2010
5.881
6.159
5.848
6.150
259,966
+0.31(+5.33%)
Aug 17, 2010
5.891
5.895
5.754
5.839
76,209
-0.03(-0.48%)
Aug 16, 2010
5.754
5.886
5.721
5.867
54,795
+0.07(+1.22%)
Aug 13, 2010
5.796
5.839
5.726
5.796
106,911
+0.03(+0.49%)
Aug 12, 2010
5.457
5.839
5.457
5.768
114,202
+0.20(+3.64%)
Aug 11, 2010
5.740
5.749
5.438
5.565
81,302
-0.22(-3.83%)
Aug 10, 2010
5.773
5.886
5.679
5.787
88,502
-0.00(-0.08%)
Aug 09, 2010
5.693
5.796
5.518
5.792
102,554
+0.11(+1.91%)
Aug 06, 2010
5.683
5.683
5.528
5.683
169,503
+0.04(+0.67%)
Aug 05, 2010
5.537
5.683
5.528
5.645
112,840
+0.10(+1.87%)
Aug 04, 2010
5.396
5.584
5.325
5.542
165,379
+0.15(+2.80%)
Aug 03, 2010
5.151
5.396
5.122
5.391
265,120
+0.21(+4.00%)
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
.