IRSA Inversiones Y Representaciones S.A. Historical Stock Prices

IRS 
$12.5
*  
0.02
 negative 
0.16%
Get IRS Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    IRS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  12.47  12.68  12.25  12.50 11,530
04/16/2014 12.48 12.68 12.25 12.5 11,530
04/15/2014 12.4 12.71 12.211 12.48 26,713
04/14/2014 12.54 12.54 12.1401 12.43 32,536
04/11/2014 12.6 12.68 12.27 12.54 4,154
04/10/2014 12.76 12.86 12.3 12.66 34,311
04/09/2014 12.91 12.96 12.1 12.77 81,722
04/08/2014 11.94 13.1 11.82 12.99 42,075
04/07/2014 11.19 12.26 11.19 12.07 50,094
04/04/2014 11.15 11.48 11.07 11.23 12,186
04/03/2014 11 11.15 10.96 11.1 5,942
04/02/2014 10.81 11.15 10.65 11.12 14,459
04/01/2014 10.75 10.9892 10.64 10.71 7,949
03/31/2014 10.9 10.99 10.58 10.58 58,473
03/28/2014 10.89 10.93 10.87 10.9 9,472
03/27/2014 11 11 10.88 10.88 12,977
03/26/2014 10.83 11.1 10.83 11.05 13,212
03/25/2014 10.57 10.89 10.57 10.87 6,719
03/24/2014 10.51 10.68 10.5 10.58 7,045
03/21/2014 10.91 11 10.47 10.52 29,553
03/20/2014 10.9 11.1 10.88 10.95 15,921
03/19/2014 10.9 11.02 10.9 10.95 23,123
03/18/2014 11 11.05 10.92 10.96 20,388
03/17/2014 11.02 11.05 10.98 11 7,764
03/14/2014 10.99 11.05 10.968 11.03 20,275
03/13/2014 11.1 11.1 10.96 11.05 10,866
03/12/2014 11.01 11.1 10.85 11.1 17,021
03/11/2014 11.01 11.1 11 11 29,668
03/10/2014 10.96 11.0897 10.96 11.04 16,538
03/07/2014 11.15 11.15 11 11.015 5,836
03/06/2014 11.16 11.16 11.01 11.06 4,110
03/05/2014 11.05 11.09 10.97 11.08 3,934
03/04/2014 11 11.05 10.84 11.05 30,897
03/03/2014 11.06 11.1 10.5301 10.75 38,453
02/28/2014 10.8 11.27 10.79 11.13 34,640
02/27/2014 10.62 10.8 10.62 10.79 15,191
02/26/2014 10.64 10.71 10.5825 10.7 11,087
02/25/2014 10.65 10.72 10.64 10.67 8,760
02/24/2014 10.65 10.65 10.6 10.6 7,646
02/21/2014 10.76 10.8 10.56 10.58 11,888
02/20/2014 10.79 10.91 10.701 10.73 17,952
02/19/2014 10.56 10.84 10.56 10.71 92,261
02/18/2014 10.45 10.66 10.39 10.51 13,219
02/14/2014 10.02 10.51 10 10.46 17,963
02/13/2014 10.13 10.22 9.97 9.97 6,800
02/12/2014 10.24 10.29 9.9046 10.11 8,989
02/11/2014 10 10.37 10 10.13 88,932
02/10/2014 9.98 10.1 9.95 10.0399 7,475
02/07/2014 9.92 10.04 9.87 10 5,194
02/06/2014 9.86 10.05 9.6 9.87 38,067
02/05/2014 9.51 9.87 9.44 9.77 26,960
02/04/2014 9.43 9.64 9.3 9.5 51,404
02/03/2014 9.73 9.81 9.09 9.41 45,982
01/31/2014 9.82 9.86 9.73 9.73 6,300
01/30/2014 9.91 10.07 9.76 9.85 13,119
01/29/2014 9.87 10.0708 9.86 9.88 13,157
01/28/2014 9.79 10.09 9.54 10 35,559
01/27/2014 10.1 10.1 9.3701 9.78 57,429
01/24/2014 10.59 10.61 10 10.1 53,734
01/23/2014 10.83 10.92 10.5 10.6 21,324
01/22/2014 10.66 11 10.66 10.84 21,333
01/21/2014 10.67 11.02 10.66 10.66 18,415
01/17/2014 10.87 10.96 10.49 10.67 26,798
01/16/2014 11.01 11.11 10.8485 10.95 10,748
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?