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
)
11.78
-0.25 (-2.12%)
Streaming Delayed Price
Updated: 1:01 PM EDT, Sep 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 (%)
May 30, 2008
8.653
8.653
8.119
8.187
773,649
-0.37(-4.38%)
May 29, 2008
8.598
8.660
8.561
8.561
139,800
-0.09(-1.06%)
May 28, 2008
8.653
8.764
8.574
8.653
73,596
-0.06(-0.63%)
May 27, 2008
8.617
8.807
8.617
8.709
112,756
+0.04(+0.42%)
May 26, 2008
8.727
8.887
8.574
8.672
0
+0.00(+0.00%)
May 23, 2008
8.727
8.887
8.574
8.672
131,468
-0.15(-1.74%)
May 22, 2008
8.641
8.899
8.641
8.825
98,183
+0.18(+2.06%)
May 21, 2008
8.623
9.004
8.598
8.647
261,334
-0.01(-0.14%)
May 20, 2008
8.789
8.789
8.635
8.660
70,014
-0.15(-1.67%)
May 19, 2008
8.635
8.899
8.598
8.807
116,135
+0.20(+2.36%)
May 16, 2008
8.629
8.712
8.537
8.604
278,658
+0.02(+0.21%)
May 15, 2008
8.236
8.672
8.217
8.586
1,403,839
+0.25(+3.02%)
May 14, 2008
8.623
8.623
8.322
8.334
224,446
-0.20(-2.37%)
May 13, 2008
8.230
8.967
8.193
8.537
3,651,026
+0.26(+3.19%)
May 12, 2008
8.500
8.515
8.138
8.273
287,503
-0.26(-3.09%)
May 09, 2008
8.561
8.561
8.346
8.537
109,335
-0.02(-0.22%)
May 08, 2008
8.635
8.684
8.353
8.555
181,291
-0.20(-2.25%)
May 07, 2008
8.905
8.905
8.537
8.752
176,245
-0.10(-1.11%)
May 06, 2008
8.567
9.016
8.445
8.850
345,895
+0.40(+4.72%)
May 05, 2008
8.598
8.598
8.414
8.451
152,554
-0.10(-1.15%)
May 02, 2008
8.440
8.555
8.334
8.549
107,332
+0.10(+1.24%)
May 01, 2008
8.543
8.598
8.291
8.445
177,687
-0.10(-1.22%)
Apr 30, 2008
8.426
8.567
8.353
8.549
223,500
+0.25(+3.03%)
Apr 29, 2008
8.334
8.445
8.279
8.297
201,610
-0.07(-0.81%)
Apr 28, 2008
8.291
8.414
8.285
8.365
139,386
+0.02(+0.22%)
Apr 25, 2008
8.322
8.353
8.131
8.346
243,439
+0.07(+0.82%)
Apr 24, 2008
8.236
8.389
8.107
8.279
312,461
+0.05(+0.60%)
Apr 23, 2008
8.150
8.273
8.076
8.230
636,092
+0.04(+0.53%)
Apr 22, 2008
8.119
8.199
8.070
8.187
221,533
-0.04(-0.45%)
Apr 21, 2008
8.353
8.359
8.131
8.224
52,543
-0.07(-0.81%)
Apr 18, 2008
9.077
9.077
8.260
8.291
67,044
-0.01(-0.07%)
Apr 17, 2008
8.260
8.408
8.205
8.297
87,510
+0.00(+0.00%)
Apr 16, 2008
8.272
8.353
8.233
8.297
58,617
+0.07(+0.82%)
Apr 15, 2008
8.537
8.537
8.082
8.230
245,312
-0.21(-2.55%)
Apr 14, 2008
8.580
8.580
8.359
8.445
107,791
-0.06(-0.72%)
Apr 11, 2008
8.610
8.721
8.396
8.506
268,824
-0.18(-2.12%)
Apr 10, 2008
8.776
8.875
8.598
8.690
247,982
-0.18(-2.08%)
Apr 09, 2008
9.120
9.120
8.838
8.875
205,887
-0.28(-3.09%)
Apr 08, 2008
9.212
9.212
9.022
9.157
84,180
-0.02(-0.27%)
Apr 07, 2008
9.151
9.212
9.065
9.182
74,899
+0.09(+1.01%)
Apr 04, 2008
9.182
9.194
9.059
9.090
188,330
-0.18(-1.99%)
Apr 03, 2008
9.231
9.274
8.991
9.274
156,800
+0.06(+0.67%)
Apr 02, 2008
8.690
9.292
8.690
9.212
215,580
+0.42(+4.82%)
Apr 01, 2008
8.660
8.856
8.660
8.789
697,380
+0.16(+1.85%)
Mar 31, 2008
8.377
8.660
8.322
8.629
350,888
+0.08(+0.93%)
Mar 28, 2008
8.567
8.660
8.414
8.549
249,334
+0.00(+0.00%)
Mar 27, 2008
8.396
8.567
8.346
8.549
433,277
+0.06(+0.72%)
Mar 26, 2008
8.303
8.488
8.230
8.488
430,998
+0.07(+0.88%)
Mar 25, 2008
8.396
8.592
8.267
8.414
215,743
-0.01(-0.07%)
Mar 24, 2008
8.125
8.494
8.021
8.420
375,149
+0.24(+2.93%)
Mar 21, 2008
8.445
8.445
8.015
8.181
241,144
+0.00(+0.00%)
Mar 20, 2008
8.445
8.445
8.015
8.181
241,144
-0.30(-3.55%)
Mar 19, 2008
8.537
8.537
8.291
8.481
197,995
-0.05(-0.58%)
Mar 18, 2008
7.843
8.531
7.843
8.531
236,205
+0.73(+9.37%)
Mar 17, 2008
7.751
7.867
7.413
7.800
359,192
-0.28(-3.42%)
Mar 14, 2008
7.966
8.230
7.886
8.076
444,838
+0.15(+1.94%)
Mar 13, 2008
7.953
7.953
7.769
7.923
934,453
-0.09(-1.15%)
Mar 12, 2008
8.015
8.070
7.880
8.015
75,261
+0.09(+1.16%)
Mar 11, 2008
7.972
8.015
7.738
7.923
144,588
+0.12(+1.49%)
Mar 10, 2008
7.953
7.984
7.745
7.806
78,156
-0.12(-1.47%)
Mar 07, 2008
7.990
8.131
7.769
7.923
220,790
-0.16(-1.98%)
Mar 06, 2008
8.328
8.457
8.082
8.082
205,973
-0.21(-2.52%)
Mar 05, 2008
8.432
8.481
8.230
8.291
484,241
-0.14(-1.68%)
Mar 04, 2008
8.445
8.782
8.328
8.432
258,981
-0.02(-0.29%)
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
.