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 )

11.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2007 7.058 7.921 7.054 7.859 975,605 +0.07(+0.85%)
Oct 30, 2007 8.097 8.097 7.705 7.793 646,313 -0.15(-1.88%)
Oct 29, 2007 7.459 7.950 7.397 7.943 318,384 +0.55(+7.44%)
Oct 26, 2007 7.173 7.437 7.173 7.393 302,703 +0.22(+3.07%)
Oct 25, 2007 6.882 7.234 6.882 7.173 187,030 +0.29(+4.22%)
Oct 24, 2007 6.909 7.023 6.847 6.882 113,400 -0.18(-2.62%)
Oct 23, 2007 7.032 7.146 6.979 7.067 279,978 +0.08(+1.13%)
Oct 22, 2007 6.851 7.010 6.851 6.988 193,393 +0.01(+0.19%)
Oct 19, 2007 7.199 7.199 6.975 6.975 422,694 -0.20(-2.76%)
Oct 18, 2007 7.181 7.208 7.041 7.173 406,331 +0.00(+0.00%)
Oct 17, 2007 7.173 7.327 7.063 7.173 326,792 +0.09(+1.31%)
Oct 16, 2007 7.195 7.269 7.063 7.080 124,990 -0.15(-2.01%)
Oct 15, 2007 7.353 7.437 7.181 7.225 578,818 -0.04(-0.55%)
Oct 12, 2007 7.195 7.419 7.151 7.265 1,003,103 +0.07(+0.98%)
Oct 11, 2007 7.300 7.305 7.085 7.195 822,208 -0.02(-0.30%)
Oct 10, 2007 7.261 7.261 7.076 7.217 429,511 -0.04(-0.49%)
Oct 09, 2007 7.041 7.261 7.019 7.252 400,650 +0.23(+3.32%)
Oct 08, 2007 7.041 7.067 6.891 7.019 645,176 +0.13(+1.85%)
Oct 05, 2007 6.821 6.961 6.763 6.891 670,629 +0.08(+1.16%)
Oct 04, 2007 6.843 6.854 6.561 6.812 1,545,333 -0.07(-1.02%)
Oct 03, 2007 6.829 6.931 6.785 6.882 431,784 -0.03(-0.38%)
Oct 02, 2007 7.041 7.080 6.865 6.909 246,344 -0.13(-1.87%)
Oct 01, 2007 7.041 7.071 6.821 7.041 901,065 +0.06(+0.82%)
Sep 28, 2007 6.790 7.221 6.768 6.983 862,432 +0.23(+3.46%)
Sep 27, 2007 6.473 6.755 6.416 6.750 1,303,761 +0.27(+4.14%)
Sep 26, 2007 6.601 6.728 6.473 6.482 997,194 -0.12(-1.80%)
Sep 25, 2007 6.733 6.733 6.565 6.601 794,483 -0.19(-2.79%)
Sep 24, 2007 6.821 6.821 6.750 6.790 395,650 -0.03(-0.45%)
Sep 21, 2007 6.799 6.829 6.675 6.821 211,801 +0.00(+0.00%)
Sep 20, 2007 7.450 7.643 6.781 6.821 382,242 +0.01(+0.13%)
Sep 19, 2007 6.812 6.887 6.672 6.812 416,558 +0.05(+0.78%)
Sep 18, 2007 6.653 6.772 6.455 6.759 422,694 +0.17(+2.61%)
Sep 17, 2007 6.671 6.935 6.513 6.587 183,167 -0.05(-0.80%)
Sep 14, 2007 6.777 6.834 6.565 6.640 327,247 -0.11(-1.57%)
Sep 13, 2007 6.931 6.957 6.689 6.746 704,035 -0.26(-3.77%)
Sep 12, 2007 6.891 7.041 6.741 7.010 281,796 +0.03(+0.38%)
Sep 11, 2007 7.010 7.049 6.799 6.983 174,986 -0.03(-0.38%)
Sep 10, 2007 7.173 7.173 6.715 7.010 155,896 -0.04(-0.62%)
Sep 07, 2007 7.151 7.151 7.041 7.054 139,761 -0.10(-1.35%)
Sep 06, 2007 7.230 7.261 7.085 7.151 478,371 -0.09(-1.22%)
Sep 05, 2007 7.393 7.437 7.137 7.239 350,654 -0.20(-2.66%)
Sep 04, 2007 7.384 7.511 7.082 7.437 166,577 -0.04(-0.59%)
Aug 31, 2007 7.278 7.613 7.265 7.481 307,248 +0.23(+3.16%)
Aug 30, 2007 7.199 7.313 7.151 7.252 89,538 +0.05(+0.73%)
Aug 29, 2007 7.181 7.261 7.179 7.199 97,037 -0.02(-0.24%)
Aug 28, 2007 7.322 7.388 7.173 7.217 134,080 -0.22(-2.96%)
Aug 27, 2007 7.379 7.481 7.296 7.437 87,947 +0.09(+1.20%)
Aug 24, 2007 7.256 7.437 7.173 7.349 137,034 +0.09(+1.27%)
Aug 23, 2007 7.168 7.423 7.098 7.256 193,166 +0.04(+0.49%)
Aug 22, 2007 6.860 7.322 6.777 7.221 185,440 +0.36(+5.19%)
Aug 21, 2007 6.838 6.926 6.706 6.865 389,060 +0.15(+2.30%)
Aug 20, 2007 6.865 6.882 6.671 6.711 216,801 -0.04(-0.65%)
Aug 17, 2007 6.601 6.886 6.596 6.755 751,986 +0.40(+6.23%)
Aug 16, 2007 6.601 6.658 6.314 6.359 631,086 -0.42(-6.23%)
Aug 15, 2007 6.891 6.944 6.711 6.781 530,185 -0.15(-2.22%)
Aug 14, 2007 7.309 7.309 6.909 6.935 270,206 -0.29(-3.96%)
Aug 13, 2007 7.296 7.371 7.181 7.221 237,935 -0.06(-0.85%)
Aug 10, 2007 7.129 7.283 6.948 7.283 789,029 +0.18(+2.54%)
Aug 09, 2007 7.569 7.577 7.019 7.102 1,496,473 -0.48(-6.38%)
Aug 08, 2007 7.529 7.767 7.481 7.586 1,269,218 +0.15(+2.07%)
Aug 07, 2007 7.481 7.591 7.269 7.432 718,125 -0.16(-2.09%)
Aug 06, 2007 7.753 7.767 7.441 7.591 777,893 -0.34(-4.33%)
Aug 03, 2007 7.934 8.224 7.890 7.934 227,027 -0.29(-3.53%)
Aug 02, 2007 8.105 8.400 7.978 8.224 368,380 +0.04(+0.54%)
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.