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
)
11.74
-0.29 (-2.41%)
Official Closing Price
Updated: 7:00 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 28, 2010
6.882
6.919
6.700
6.882
118,829
-0.01(-0.18%)
May 27, 2010
6.694
6.894
6.669
6.894
136,639
+0.22(+3.28%)
May 26, 2010
6.669
6.826
6.657
6.675
39,947
+0.00(+0.00%)
May 25, 2010
6.644
6.769
6.638
6.675
41,615
-0.18(-2.56%)
May 24, 2010
6.757
6.882
6.713
6.851
48,437
+0.01(+0.09%)
May 21, 2010
6.863
6.876
6.757
6.844
74,017
-0.09(-1.26%)
May 20, 2010
6.819
6.944
6.757
6.932
132,732
-0.41(-5.54%)
May 19, 2010
7.601
7.664
7.276
7.339
181,808
-0.26(-3.46%)
May 18, 2010
7.564
7.839
7.520
7.601
71,272
+0.03(+0.41%)
May 17, 2010
7.508
7.720
7.439
7.570
82,332
+0.13(+1.68%)
May 14, 2010
7.445
7.839
7.332
7.445
120,062
-0.36(-4.65%)
May 13, 2010
7.245
7.870
6.725
7.808
245,861
+0.02(+0.24%)
May 12, 2010
7.770
7.845
7.695
7.789
44,232
+0.06(+0.81%)
May 11, 2010
7.764
7.814
7.689
7.726
54,379
-0.13(-1.67%)
May 10, 2010
7.889
7.933
7.739
7.858
201,786
+0.74(+10.47%)
May 07, 2010
7.195
7.276
7.070
7.113
166,561
-0.18(-2.49%)
May 06, 2010
7.476
7.633
7.195
7.295
130,982
-0.29(-3.80%)
May 05, 2010
7.639
7.650
7.495
7.583
54,879
-0.16(-2.02%)
May 04, 2010
7.945
7.945
7.620
7.739
67,315
-0.22(-2.75%)
May 03, 2010
8.089
8.089
7.758
7.958
79,840
+0.01(+0.08%)
Apr 30, 2010
8.139
8.139
7.645
7.952
134,283
-0.17(-2.08%)
Apr 29, 2010
7.864
8.176
7.820
8.121
321,304
+0.24(+3.02%)
Apr 28, 2010
8.027
8.027
7.614
7.883
240,816
-0.03(-0.40%)
Apr 27, 2010
8.458
8.721
7.852
7.914
190,842
-0.36(-4.38%)
Apr 26, 2010
8.064
8.446
8.064
8.277
426,066
+0.16(+2.00%)
Apr 23, 2010
7.977
8.239
7.977
8.114
73,315
+0.16(+2.05%)
Apr 22, 2010
7.939
7.970
7.895
7.952
240,805
+0.01(+0.16%)
Apr 21, 2010
7.795
8.008
7.789
7.939
145,981
+0.11(+1.44%)
Apr 20, 2010
7.670
7.889
7.639
7.827
215,643
+0.36(+4.77%)
Apr 19, 2010
7.326
7.470
7.251
7.470
194,522
+0.24(+3.38%)
Apr 16, 2010
7.382
7.382
6.976
7.226
274,389
-0.15(-2.04%)
Apr 15, 2010
7.470
7.470
7.345
7.376
52,449
+0.04(+0.51%)
Apr 14, 2010
7.376
7.426
7.201
7.339
85,573
-0.16(-2.17%)
Apr 13, 2010
7.382
7.508
7.382
7.501
64,553
+0.09(+1.18%)
Apr 12, 2010
7.520
7.520
7.382
7.414
28,497
-0.04(-0.59%)
Apr 09, 2010
7.376
7.583
7.320
7.457
106,381
+0.09(+1.19%)
Apr 08, 2010
7.307
7.370
7.270
7.370
62,505
-0.01(-0.08%)
Apr 07, 2010
7.426
7.464
7.357
7.376
189,538
-0.03(-0.34%)
Apr 06, 2010
7.207
7.475
7.207
7.401
51,884
+0.16(+2.16%)
Apr 05, 2010
7.120
7.339
7.120
7.245
117,495
+0.06(+0.87%)
Apr 01, 2010
6.757
7.182
7.182
7.182
72,407
+0.41(+6.00%)
Mar 31, 2010
6.757
6.794
6.644
6.776
30,826
+0.03(+0.37%)
Mar 30, 2010
6.669
6.801
6.663
6.750
40,059
+0.06(+0.84%)
Mar 29, 2010
6.688
6.707
6.663
6.694
12,718
+0.06(+0.94%)
Mar 26, 2010
6.694
6.713
6.632
6.632
91,901
+0.00(+0.00%)
Mar 25, 2010
6.444
6.757
6.444
6.632
270,575
+0.19(+2.96%)
Mar 24, 2010
6.413
6.469
6.375
6.441
21,018
+0.01(+0.15%)
Mar 23, 2010
6.369
6.469
6.369
6.431
58,629
+0.02(+0.29%)
Mar 22, 2010
6.369
6.438
6.313
6.413
44,547
-0.02(-0.29%)
Mar 19, 2010
6.506
6.519
6.381
6.431
53,041
-0.03(-0.48%)
Mar 18, 2010
6.388
6.494
6.350
6.463
57,946
-0.02(-0.29%)
Mar 17, 2010
6.450
6.613
6.413
6.481
180,117
+0.08(+1.27%)
Mar 16, 2010
6.194
6.413
6.169
6.400
126,594
+0.24(+3.92%)
Mar 15, 2010
6.131
6.175
6.131
6.159
43,148
-0.01(-0.16%)
Mar 12, 2010
6.037
6.194
6.037
6.169
60,366
+0.11(+1.75%)
Mar 11, 2010
6.037
6.162
5.993
6.062
19,820
-0.04(-0.62%)
Mar 10, 2010
5.987
6.131
5.987
6.100
22,217
+0.06(+1.04%)
Mar 09, 2010
5.981
6.100
5.981
6.037
159,497
+0.01(+0.10%)
Mar 08, 2010
6.037
6.069
5.943
6.031
53,645
+0.04(+0.63%)
Mar 05, 2010
6.006
6.100
5.950
5.993
57,374
-0.01(-0.10%)
Mar 04, 2010
5.956
6.019
5.915
6.000
37,960
-0.01(-0.11%)
Mar 03, 2010
6.081
6.081
5.925
6.006
21,309
-0.08(-1.33%)
Mar 02, 2010
6.106
6.131
6.075
6.087
29,378
+0.01(+0.10%)
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
.