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
)
10.95
-0.15 (-1.35%)
Streaming Delayed Price
Updated: 2:52 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 (%)
Mar 31, 2010
5.036
5.064
4.952
5.050
41,358
+0.02(+0.37%)
Mar 30, 2010
4.971
5.069
4.966
5.031
53,745
+0.04(+0.84%)
Mar 29, 2010
4.985
4.999
4.966
4.990
17,063
+0.05(+0.94%)
Mar 26, 2010
4.990
5.003
4.943
4.943
123,300
+0.00(+0.00%)
Mar 25, 2010
4.803
5.036
4.803
4.943
363,018
+0.14(+2.96%)
Mar 24, 2010
4.780
4.822
4.752
4.801
28,200
+0.01(+0.15%)
Mar 23, 2010
4.747
4.822
4.747
4.794
78,660
+0.01(+0.29%)
Mar 22, 2010
4.747
4.798
4.705
4.780
59,767
-0.01(-0.29%)
Mar 19, 2010
4.850
4.859
4.756
4.794
71,163
-0.02(-0.48%)
Mar 18, 2010
4.761
4.840
4.733
4.817
77,744
-0.01(-0.29%)
Mar 17, 2010
4.808
4.929
4.780
4.831
241,654
+0.06(+1.27%)
Mar 16, 2010
4.616
4.780
4.598
4.770
169,846
+0.18(+3.92%)
Mar 15, 2010
4.570
4.602
4.570
4.590
57,890
-0.01(-0.16%)
Mar 12, 2010
4.500
4.616
4.500
4.598
80,991
+0.08(+1.75%)
Mar 11, 2010
4.500
4.593
4.467
4.519
26,591
-0.03(-0.62%)
Mar 10, 2010
4.463
4.570
4.463
4.547
29,808
+0.05(+1.04%)
Mar 09, 2010
4.458
4.547
4.458
4.500
213,990
+0.00(+0.10%)
Mar 08, 2010
4.500
4.523
4.430
4.495
71,973
+0.03(+0.63%)
Mar 05, 2010
4.477
4.547
4.435
4.467
76,976
-0.00(-0.10%)
Mar 04, 2010
4.439
4.486
4.409
4.472
50,929
-0.00(-0.11%)
Mar 03, 2010
4.533
4.533
4.416
4.477
28,590
-0.06(-1.33%)
Mar 02, 2010
4.551
4.570
4.528
4.537
39,415
+0.00(+0.10%)
Mar 01, 2010
4.500
4.602
4.430
4.533
57,279
+0.13(+2.86%)
Feb 26, 2010
4.323
4.407
4.323
4.407
111,917
+0.10(+2.22%)
Feb 25, 2010
4.323
4.341
4.290
4.311
43,181
-0.07(-1.54%)
Feb 24, 2010
4.351
4.383
4.090
4.379
32,053
-0.01(-0.21%)
Feb 23, 2010
4.425
4.425
4.356
4.388
70,618
-0.07(-1.57%)
Feb 22, 2010
4.477
4.481
4.435
4.458
63,906
-0.03(-0.62%)
Feb 19, 2010
4.480
4.486
4.430
4.486
11,138
+0.01(+0.31%)
Feb 18, 2010
4.439
4.542
4.435
4.472
22,517
-0.01(-0.21%)
Feb 17, 2010
4.379
4.523
4.360
4.481
59,835
+0.12(+2.67%)
Feb 16, 2010
4.351
4.383
4.234
4.365
145,105
+0.02(+0.54%)
Feb 12, 2010
4.383
4.341
4.341
4.341
33,454
+0.02(+0.43%)
Feb 11, 2010
4.276
4.383
4.276
4.323
26,608
+0.00(+0.11%)
Feb 10, 2010
4.379
4.379
4.239
4.318
414,102
+0.00(+0.11%)
Feb 09, 2010
4.299
4.355
4.225
4.313
49,319
+0.07(+1.54%)
Feb 08, 2010
4.225
4.253
4.220
4.248
11,580
-0.02(-0.55%)
Feb 05, 2010
4.234
4.271
4.169
4.271
87,993
-0.00(-0.11%)
Feb 04, 2010
4.320
4.332
4.220
4.276
68,349
-0.06(-1.40%)
Feb 03, 2010
4.351
4.360
4.304
4.337
25,427
-0.03(-0.64%)
Feb 02, 2010
4.383
4.383
4.267
4.365
33,325
+0.03(+0.65%)
Feb 01, 2010
4.383
4.383
4.290
4.337
57,185
-0.00(-0.11%)
Jan 29, 2010
4.505
4.505
4.295
4.341
117,456
-0.07(-1.48%)
Jan 28, 2010
4.383
4.407
4.290
4.407
76,747
+0.12(+2.72%)
Jan 27, 2010
4.229
4.299
4.229
4.290
23,377
-0.00(-0.11%)
Jan 26, 2010
4.276
4.402
4.201
4.295
272,535
+0.00(+0.00%)
Jan 25, 2010
4.243
4.360
4.192
4.295
581,960
+0.07(+1.77%)
Jan 22, 2010
4.402
4.402
4.183
4.220
54,015
-0.21(-4.64%)
Jan 21, 2010
4.574
4.658
4.337
4.425
42,516
-0.11(-2.47%)
Jan 20, 2010
4.355
4.616
4.332
4.537
49,235
+0.10(+2.21%)
Jan 19, 2010
4.313
4.584
4.206
4.439
106,223
+0.11(+2.48%)
Jan 15, 2010
4.388
4.332
4.332
4.332
50,181
-0.00(-0.11%)
Jan 14, 2010
4.281
4.416
4.267
4.337
74,729
+0.04(+0.98%)
Jan 13, 2010
4.337
4.598
4.267
4.295
51,141
-0.09(-2.02%)
Jan 12, 2010
4.477
4.477
4.243
4.383
41,007
-0.16(-3.59%)
Jan 11, 2010
4.710
4.767
4.547
4.547
36,136
-0.07(-1.52%)
Jan 08, 2010
4.644
4.644
4.599
4.616
50,929
-0.03(-0.70%)
Jan 07, 2010
4.509
4.663
4.472
4.649
38,600
+0.01(+0.20%)
Jan 06, 2010
4.733
4.752
4.616
4.640
64,371
-0.08(-1.78%)
Jan 05, 2010
5.055
5.055
4.533
4.724
260,153
+0.20(+4.43%)
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
.