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
)
9.450
-0.020 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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, 2011
6.822
6.832
6.715
6.739
180,980
-0.09(-1.28%)
Mar 30, 2011
6.837
6.837
6.827
6.827
181,416
-0.03(-0.43%)
Mar 29, 2011
6.924
6.929
6.842
6.857
23,251
-0.13(-1.80%)
Mar 28, 2011
6.905
6.983
6.895
6.983
151,937
+0.08(+1.13%)
Mar 25, 2011
6.880
6.914
6.808
6.905
18,338
+0.08(+1.14%)
Mar 24, 2011
6.817
6.846
6.808
6.827
14,395
+0.02(+0.29%)
Mar 23, 2011
6.783
6.851
6.783
6.808
20,756
-0.02(-0.36%)
Mar 22, 2011
6.773
6.832
6.725
6.832
26,194
+0.02(+0.36%)
Mar 21, 2011
6.905
6.905
6.793
6.808
53,059
+0.05(+0.72%)
Mar 18, 2011
6.851
6.851
6.701
6.759
46,743
-0.05(-0.71%)
Mar 17, 2011
6.798
6.866
6.720
6.808
29,219
+0.10(+1.45%)
Mar 16, 2011
6.710
6.851
6.691
6.710
77,357
-0.07(-1.00%)
Mar 15, 2011
6.681
6.924
6.667
6.778
90,673
-0.15(-2.11%)
Mar 14, 2011
6.832
6.924
6.754
6.924
29,953
+0.00(+0.00%)
Mar 11, 2011
6.876
6.968
6.662
6.924
69,026
+0.02(+0.35%)
Mar 10, 2011
6.910
6.939
6.662
6.900
107,676
-0.11(-1.53%)
Mar 09, 2011
6.978
7.017
6.900
7.007
53,059
+0.00(+0.07%)
Mar 08, 2011
6.861
7.002
6.846
7.002
16,421
+0.19(+2.86%)
Mar 07, 2011
6.939
6.958
6.798
6.808
65,063
-0.05(-0.71%)
Mar 04, 2011
7.021
7.021
6.823
6.856
65,178
-0.13(-1.81%)
Mar 03, 2011
6.939
7.046
6.851
6.983
187,347
+0.08(+1.20%)
Mar 02, 2011
6.910
6.973
6.817
6.900
47,300
-0.02(-0.28%)
Mar 01, 2011
7.094
7.094
6.895
6.919
19,037
-0.18(-2.47%)
Feb 28, 2011
6.788
7.124
6.786
7.094
139,553
+0.26(+3.84%)
Feb 25, 2011
6.827
6.900
6.808
6.832
69,770
+0.02(+0.36%)
Feb 24, 2011
6.812
7.026
6.701
6.808
194,352
-0.00(-0.01%)
Feb 23, 2011
6.856
6.890
6.535
6.808
90,412
-0.07(-1.05%)
Feb 22, 2011
7.148
7.148
6.856
6.880
178,448
-0.28(-3.87%)
Feb 18, 2011
7.265
7.294
7.051
7.158
92,043
-0.14(-1.87%)
Feb 17, 2011
7.128
7.357
7.124
7.294
202,858
+0.17(+2.39%)
Feb 16, 2011
7.172
7.206
7.051
7.124
64,092
-0.08(-1.08%)
Feb 15, 2011
7.284
7.284
7.177
7.201
15,893
-0.08(-1.13%)
Feb 14, 2011
7.396
7.396
7.279
7.284
34,130
-0.13(-1.77%)
Feb 11, 2011
7.449
7.454
7.342
7.415
79,905
-0.00(-0.07%)
Feb 10, 2011
7.629
7.717
7.420
7.420
147,191
-0.24(-3.11%)
Feb 09, 2011
7.785
7.814
7.595
7.658
24,824
-0.18(-2.30%)
Feb 08, 2011
7.809
7.877
7.809
7.838
32,633
+0.03(+0.37%)
Feb 07, 2011
7.970
7.970
7.741
7.809
34,223
-0.18(-2.25%)
Feb 04, 2011
7.765
8.057
7.765
7.989
143,306
+0.22(+2.88%)
Feb 03, 2011
7.688
7.780
7.683
7.765
45,118
+0.03(+0.38%)
Feb 02, 2011
7.692
7.790
7.668
7.736
36,571
-0.05(-0.62%)
Feb 01, 2011
7.814
8.023
7.727
7.784
58,796
+0.05(+0.68%)
Jan 31, 2011
7.493
7.741
7.493
7.731
99,864
+0.22(+2.91%)
Jan 28, 2011
7.668
7.686
7.386
7.513
110,280
-0.17(-2.15%)
Jan 27, 2011
7.731
7.741
7.678
7.678
31,060
+0.00(+0.00%)
Jan 26, 2011
7.795
7.795
7.644
7.678
46,009
-0.05(-0.63%)
Jan 25, 2011
7.785
7.799
7.624
7.727
31,775
-0.13(-1.67%)
Jan 24, 2011
7.960
7.970
7.853
7.858
76,518
-0.10(-1.22%)
Jan 21, 2011
7.882
8.023
7.882
7.955
89,122
+0.07(+0.86%)
Jan 20, 2011
7.838
7.906
7.668
7.887
71,477
+0.06(+0.81%)
Jan 19, 2011
7.736
7.916
7.692
7.824
115,345
+0.13(+1.64%)
Jan 18, 2011
7.683
7.906
7.639
7.697
176,028
+0.00(+0.06%)
Jan 14, 2011
7.644
7.799
7.605
7.692
196,904
+0.04(+0.57%)
Jan 13, 2011
7.804
7.814
7.649
7.649
25,735
-0.13(-1.69%)
Jan 12, 2011
7.824
7.882
7.756
7.780
55,740
+0.00(+0.06%)
Jan 11, 2011
7.926
7.926
7.775
7.775
71,409
-0.06(-0.81%)
Jan 10, 2011
7.975
7.975
7.780
7.838
51,981
-0.14(-1.71%)
Jan 07, 2011
8.101
8.145
7.858
7.975
66,015
-0.18(-2.21%)
Jan 06, 2011
8.091
8.291
8.072
8.154
159,512
+0.12(+1.45%)
Jan 05, 2011
7.882
8.077
7.882
8.038
259,234
+0.09(+1.13%)
Jan 04, 2011
7.897
7.965
7.843
7.948
116,557
+0.05(+0.58%)
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
.