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
)
9.750
+0.250 (+2.63%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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 24, 2011
5.821
6.030
5.812
6.016
97,324
+0.17(+2.95%)
May 23, 2011
5.880
5.894
5.812
5.844
53,952
-0.06(-1.00%)
May 20, 2011
5.975
5.975
5.844
5.903
25,188
-0.10(-1.59%)
May 19, 2011
6.030
6.030
5.948
5.998
33,011
-0.01(-0.15%)
May 18, 2011
5.871
6.025
5.871
6.007
85,140
+0.12(+2.00%)
May 17, 2011
5.844
5.898
5.839
5.889
21,418
+0.03(+0.46%)
May 16, 2011
5.816
5.903
5.803
5.862
192,888
+0.04(+0.62%)
May 13, 2011
5.903
5.903
5.803
5.825
38,997
-0.08(-1.31%)
May 12, 2011
5.930
5.942
5.839
5.903
137,051
-0.01(-0.23%)
May 11, 2011
5.957
6.003
5.812
5.916
111,846
-0.06(-1.06%)
May 10, 2011
5.853
6.003
5.835
5.980
125,532
+0.15(+2.57%)
May 09, 2011
5.844
5.848
5.812
5.830
17,187
-0.02(-0.39%)
May 06, 2011
5.903
5.903
5.848
5.853
17,859
-0.02(-0.31%)
May 05, 2011
5.916
5.934
5.839
5.871
161,627
-0.10(-1.67%)
May 04, 2011
6.025
6.116
5.907
5.971
88,036
-0.06(-1.05%)
May 03, 2011
5.839
6.302
5.821
6.034
233,871
+0.19(+3.18%)
May 02, 2011
5.848
5.857
5.835
5.848
679,292
+0.10(+1.74%)
Apr 29, 2011
5.676
5.753
5.676
5.748
169,638
+0.07(+1.28%)
Apr 28, 2011
5.644
5.694
5.603
5.676
110,968
+0.02(+0.32%)
Apr 27, 2011
5.626
5.716
5.626
5.657
118,962
+0.00(+0.00%)
Apr 26, 2011
5.703
5.735
5.657
5.657
145,090
-0.05(-0.80%)
Apr 25, 2011
5.716
5.730
5.685
5.703
90,140
-0.07(-1.18%)
Apr 21, 2011
5.807
5.812
5.726
5.771
93,456
-0.04(-0.63%)
Apr 20, 2011
5.848
5.867
5.780
5.807
159,863
+0.01(+0.24%)
Apr 19, 2011
5.726
5.812
5.726
5.794
62,526
-0.00(-0.08%)
Apr 18, 2011
5.835
5.864
5.789
5.798
365,817
-0.18(-3.04%)
Apr 15, 2011
6.034
6.062
5.966
5.980
228,402
-0.05(-0.90%)
Apr 14, 2011
6.089
6.134
5.948
6.034
781,062
-0.06(-1.01%)
Apr 13, 2011
6.216
6.220
6.066
6.096
42,350
-0.12(-2.01%)
Apr 12, 2011
6.152
6.220
6.016
6.220
85,028
+0.01(+0.15%)
Apr 11, 2011
6.216
6.243
6.175
6.211
136,392
-0.02(-0.36%)
Apr 08, 2011
6.261
6.275
6.230
6.234
91,210
-0.02(-0.36%)
Apr 07, 2011
6.248
6.302
6.243
6.257
39,872
+0.00(+0.07%)
Apr 06, 2011
6.257
6.284
6.243
6.252
68,593
+0.00(+0.00%)
Apr 05, 2011
6.266
6.284
6.243
6.252
90,232
+0.00(+0.00%)
Apr 04, 2011
6.230
6.289
6.230
6.252
69,600
+0.01(+0.15%)
Apr 01, 2011
6.357
6.384
6.148
6.243
208,809
-0.05(-0.79%)
Mar 31, 2011
6.370
6.379
6.270
6.293
193,815
-0.08(-1.28%)
Mar 30, 2011
6.384
6.384
6.375
6.375
194,282
-0.03(-0.43%)
Mar 29, 2011
6.466
6.470
6.388
6.403
24,900
-0.12(-1.80%)
Mar 28, 2011
6.447
6.520
6.438
6.520
162,713
+0.07(+1.13%)
Mar 25, 2011
6.425
6.457
6.357
6.447
19,638
+0.07(+1.14%)
Mar 24, 2011
6.366
6.393
6.357
6.375
15,416
+0.02(+0.29%)
Mar 23, 2011
6.334
6.398
6.334
6.357
22,228
-0.02(-0.36%)
Mar 22, 2011
6.325
6.379
6.279
6.379
28,052
+0.02(+0.36%)
Mar 21, 2011
6.447
6.448
6.343
6.357
56,822
+0.05(+0.72%)
Mar 18, 2011
6.398
6.398
6.257
6.311
50,058
-0.05(-0.71%)
Mar 17, 2011
6.348
6.411
6.275
6.357
31,291
+0.09(+1.45%)
Mar 16, 2011
6.266
6.398
6.248
6.266
82,843
-0.06(-1.00%)
Mar 15, 2011
6.239
6.466
6.225
6.329
97,104
-0.14(-2.11%)
Mar 14, 2011
6.379
6.466
6.307
6.466
32,078
+0.00(+0.00%)
Mar 11, 2011
6.420
6.507
6.220
6.466
73,921
+0.02(+0.35%)
Mar 10, 2011
6.452
6.479
6.220
6.443
115,313
-0.10(-1.53%)
Mar 09, 2011
6.516
6.552
6.443
6.543
56,822
+0.00(+0.07%)
Mar 08, 2011
6.407
6.538
6.393
6.538
17,586
+0.18(+2.86%)
Mar 07, 2011
6.479
6.497
6.348
6.357
69,677
-0.05(-0.71%)
Mar 04, 2011
6.556
6.556
6.371
6.402
69,800
-0.12(-1.81%)
Mar 03, 2011
6.479
6.579
6.398
6.520
200,634
+0.08(+1.20%)
Mar 02, 2011
6.452
6.511
6.366
6.443
50,655
-0.02(-0.28%)
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
.