Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
9.990
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 4, 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 31, 2012
3.655
3.655
3.510
3.551
62,156
-0.06(-1.72%)
May 30, 2012
3.655
3.743
3.546
3.613
54,176
-0.11(-3.06%)
May 29, 2012
3.753
3.779
3.624
3.727
85,533
-0.03(-0.69%)
May 25, 2012
3.624
3.846
3.624
3.753
37,923
+0.13(+3.72%)
May 24, 2012
3.629
3.634
3.541
3.618
75,315
+0.01(+0.14%)
May 23, 2012
3.810
3.831
3.592
3.613
67,451
-0.22(-5.80%)
May 22, 2012
3.965
4.012
3.784
3.836
74,122
-0.18(-4.39%)
May 21, 2012
4.027
4.074
3.893
4.012
58,122
-0.05(-1.15%)
May 18, 2012
4.157
4.157
3.955
4.058
104,803
-0.07(-1.75%)
May 17, 2012
4.012
4.162
3.965
4.131
211,754
+0.08(+2.05%)
May 16, 2012
4.058
4.089
3.976
4.048
68,656
-0.02(-0.51%)
May 15, 2012
4.172
4.172
4.038
4.069
149,043
-0.07(-1.75%)
May 14, 2012
4.038
4.152
4.022
4.141
68,639
+0.00(+0.00%)
May 11, 2012
4.141
4.152
4.095
4.141
105,180
+0.00(+0.00%)
May 10, 2012
4.198
4.198
4.105
4.141
37,324
-0.04(-0.87%)
May 09, 2012
3.929
4.198
3.810
4.177
285,838
+0.26(+6.75%)
May 08, 2012
3.624
3.944
3.598
3.913
207,533
+0.29(+8.00%)
May 07, 2012
3.680
3.691
3.561
3.624
81,538
-0.03(-0.71%)
May 04, 2012
3.950
3.976
3.624
3.649
299,977
-0.30(-7.60%)
May 03, 2012
4.038
4.079
3.934
3.950
88,313
-0.07(-1.80%)
May 02, 2012
4.079
4.115
4.022
4.022
40,008
-0.12(-3.00%)
May 01, 2012
4.079
4.157
4.079
4.146
27,883
+0.07(+1.65%)
Apr 30, 2012
4.198
4.198
4.064
4.079
53,327
-0.09(-2.23%)
Apr 27, 2012
4.048
4.172
4.048
4.172
40,450
+0.13(+3.33%)
Apr 26, 2012
4.214
4.240
4.036
4.038
91,769
-0.20(-4.76%)
Apr 25, 2012
4.338
4.410
4.152
4.240
110,604
-0.03(-0.61%)
Apr 24, 2012
4.410
4.586
4.224
4.265
128,954
-0.16(-3.63%)
Apr 23, 2012
4.421
4.483
4.242
4.426
1,181,991
-0.10(-2.17%)
Apr 20, 2012
4.436
4.538
4.405
4.524
91,462
+0.10(+2.34%)
Apr 19, 2012
4.410
4.488
4.400
4.421
107,059
-0.01(-0.12%)
Apr 18, 2012
4.400
4.498
4.400
4.426
69,172
-0.03(-0.58%)
Apr 17, 2012
4.602
4.602
4.405
4.452
143,777
-0.22(-4.76%)
Apr 16, 2012
4.736
4.768
4.607
4.674
52,856
-0.04(-0.88%)
Apr 13, 2012
4.773
4.773
4.571
4.716
99,038
-0.03(-0.55%)
Apr 12, 2012
4.612
4.742
4.612
4.742
92,180
+0.19(+4.09%)
Apr 11, 2012
4.410
4.628
4.404
4.555
76,554
+0.21(+4.89%)
Apr 10, 2012
4.607
4.690
4.343
4.343
108,771
-0.27(-5.84%)
Apr 09, 2012
4.664
4.768
4.607
4.612
46,522
-0.13(-2.84%)
Apr 05, 2012
4.700
4.818
4.693
4.747
39,474
+0.03(+0.55%)
Apr 04, 2012
4.752
4.793
4.669
4.721
38,147
-0.01(-0.11%)
Apr 03, 2012
5.000
5.000
4.664
4.726
277,894
-0.28(-5.58%)
Apr 02, 2012
5.192
5.249
4.923
5.006
180,470
-0.23(-4.35%)
Mar 30, 2012
5.280
5.321
5.228
5.233
28,915
+0.01(+0.10%)
Mar 29, 2012
5.228
5.280
5.176
5.228
90,731
-0.03(-0.57%)
Mar 28, 2012
5.228
5.282
5.228
5.258
19,196
+0.03(+0.57%)
Mar 27, 2012
5.275
5.301
5.228
5.228
57,892
-0.04(-0.79%)
Mar 26, 2012
5.368
5.368
5.202
5.270
54,838
-0.10(-1.93%)
Mar 23, 2012
5.358
5.389
5.264
5.373
40,054
-0.02(-0.34%)
Mar 22, 2012
5.373
5.466
5.311
5.391
24,136
-0.01(-0.14%)
Mar 21, 2012
5.497
5.549
5.389
5.399
62,703
-0.09(-1.60%)
Mar 20, 2012
5.534
5.539
5.399
5.487
69,000
-0.08(-1.40%)
Mar 19, 2012
5.591
5.668
5.513
5.565
78,200
-0.03(-0.46%)
Mar 16, 2012
5.648
5.694
5.461
5.591
61,545
-0.07(-1.19%)
Mar 15, 2012
5.596
5.673
5.580
5.658
31,857
+0.02(+0.28%)
Mar 14, 2012
5.679
5.787
5.642
5.642
71,342
-0.05(-0.82%)
Mar 13, 2012
5.684
5.718
5.663
5.689
32,448
+0.05(+0.82%)
Mar 12, 2012
5.699
5.704
5.642
5.643
10,677
-0.06(-1.08%)
Mar 09, 2012
5.860
5.943
5.673
5.704
46,284
-0.11(-1.96%)
Mar 08, 2012
5.699
5.865
5.642
5.818
115,708
+0.10(+1.72%)
Mar 07, 2012
5.704
5.720
5.642
5.720
48,392
+0.03(+0.55%)
Mar 06, 2012
5.694
5.710
5.584
5.689
171,999
-0.07(-1.17%)
Mar 05, 2012
5.813
5.839
5.756
5.756
69,655
-0.06(-1.07%)
Mar 02, 2012
5.761
5.844
5.736
5.818
412,946
+0.06(+1.08%)
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
.