Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

11.03 +0.14 (+1.27%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.296 4.296 4.096 4.140 123,166 -0.06(-1.48%)
Jan 28, 2010 4.180 4.202 4.091 4.202 80,478 +0.11(+2.72%)
Jan 27, 2010 4.033 4.100 4.033 4.091 24,513 -0.00(-0.11%)
Jan 26, 2010 4.078 4.198 4.007 4.096 285,786 +0.00(+0.00%)
Jan 25, 2010 4.047 4.158 3.998 4.096 610,255 +0.07(+1.77%)
Jan 22, 2010 4.198 4.198 3.989 4.024 56,641 -0.20(-4.64%)
Jan 21, 2010 4.362 4.442 4.136 4.220 44,583 -0.11(-2.47%)
Jan 20, 2010 4.153 4.402 4.131 4.327 51,629 +0.09(+2.21%)
Jan 19, 2010 4.113 4.371 4.011 4.233 111,387 +0.10(+2.48%)
Jan 15, 2010 4.185 4.131 4.131 4.131 52,621 -0.00(-0.11%)
Jan 14, 2010 4.082 4.211 4.069 4.136 78,362 +0.04(+0.98%)
Jan 13, 2010 4.136 4.385 4.069 4.096 53,628 -0.08(-2.02%)
Jan 12, 2010 4.269 4.269 4.047 4.180 43,000 -0.16(-3.59%)
Jan 11, 2010 4.491 4.546 4.336 4.336 37,893 -0.07(-1.52%)
Jan 08, 2010 4.429 4.429 4.386 4.402 53,405 -0.03(-0.70%)
Jan 07, 2010 4.300 4.447 4.265 4.434 40,477 +0.01(+0.20%)
Jan 06, 2010 4.514 4.532 4.402 4.425 67,501 -0.08(-1.78%)
Jan 05, 2010 4.820 4.820 4.322 4.505 272,801 +0.19(+4.43%)
Jan 04, 2010 4.233 4.367 4.233 4.313 84,283 +0.10(+2.43%)
Dec 31, 2009 4.291 4.211 4.211 4.211 33,956 -0.12(-2.87%)
Dec 30, 2009 4.380 4.380 4.275 4.336 13,683 +0.01(+0.21%)
Dec 29, 2009 4.474 4.474 4.327 4.327 16,278 -0.06(-1.32%)
Dec 28, 2009 4.313 4.447 4.313 4.385 22,694 +0.05(+1.13%)
Dec 24, 2009 4.367 4.367 4.336 4.336 1,124 -0.04(-1.02%)
Dec 23, 2009 4.407 4.447 4.380 4.380 72,911 -0.01(-0.20%)
Dec 22, 2009 4.198 4.540 4.198 4.389 241,789 +0.24(+5.90%)
Dec 21, 2009 4.073 4.269 3.976 4.144 433,725 +0.20(+4.95%)
Dec 18, 2009 3.904 3.984 3.878 3.949 30,405 +0.04(+1.14%)
Dec 17, 2009 3.989 3.993 3.904 3.904 82,385 -0.02(-0.57%)
Dec 16, 2009 3.993 3.993 3.904 3.927 35,166 -0.01(-0.23%)
Dec 15, 2009 3.882 3.958 3.882 3.936 47,783 +0.00(+0.00%)
Dec 14, 2009 3.927 3.936 3.873 3.936 88,108 +0.07(+1.72%)
Dec 11, 2009 3.847 3.887 3.822 3.869 34,406 -0.02(-0.57%)
Dec 10, 2009 3.811 3.891 3.780 3.891 90,175 +0.15(+3.92%)
Dec 09, 2009 3.780 3.780 3.718 3.744 111,111 -0.04(-0.94%)
Dec 08, 2009 3.775 3.820 3.740 3.780 24,302 +0.00(+0.00%)
Dec 07, 2009 3.815 3.815 3.753 3.780 24,286 -0.02(-0.58%)
Dec 04, 2009 3.793 3.869 3.754 3.802 42,733 +0.07(+1.79%)
Dec 03, 2009 3.864 3.878 3.713 3.735 93,998 -0.08(-1.98%)
Dec 02, 2009 3.824 3.838 3.780 3.811 52,171 +0.02(+0.59%)
Dec 01, 2009 3.669 3.842 3.669 3.789 75,729 +0.13(+3.52%)
Nov 30, 2009 3.549 3.669 3.549 3.660 37,666 +0.09(+2.49%)
Nov 27, 2009 3.500 3.606 3.495 3.571 67,669 -0.07(-1.83%)
Nov 25, 2009 3.575 3.638 3.558 3.638 60,496 +0.11(+3.02%)
Nov 24, 2009 3.553 3.580 3.513 3.531 197,967 -0.02(-0.50%)
Nov 23, 2009 3.558 3.580 3.517 3.549 243,932 +0.00(+0.13%)
Nov 20, 2009 3.558 3.558 3.260 3.544 80,114 -0.01(-0.37%)
Nov 19, 2009 3.562 3.611 3.549 3.558 98,196 -0.04(-1.23%)
Nov 18, 2009 3.562 3.789 3.544 3.602 128,206 +0.04(+1.12%)
Nov 17, 2009 3.513 3.562 3.469 3.562 769,180 +0.04(+1.14%)
Nov 16, 2009 3.638 3.673 3.477 3.522 398,271 -0.05(-1.49%)
Nov 13, 2009 3.615 3.638 3.546 3.575 116,757 +0.08(+2.42%)
Nov 12, 2009 3.789 3.824 3.491 3.491 31,662 -0.36(-9.35%)
Nov 11, 2009 3.913 3.931 3.847 3.851 38,363 -0.04(-1.03%)
Nov 10, 2009 3.887 3.891 3.785 3.891 28,939 +0.04(+1.16%)
Nov 09, 2009 3.980 3.980 3.646 3.847 57,548 -0.07(-1.70%)
Nov 06, 2009 3.855 3.949 3.780 3.913 27,414 +0.11(+2.83%)
Nov 05, 2009 3.918 3.918 3.806 3.806 37,253 -0.04(-1.06%)
Nov 04, 2009 3.713 3.909 3.713 3.847 60,824 +0.17(+4.66%)
Nov 03, 2009 3.722 3.744 3.633 3.675 20,290 -0.06(-1.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.