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 )

10.02 +0.50 (+5.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2013 6.860 6.949 6.559 6.766 89,647 -0.04(-0.61%)
Oct 30, 2013 6.919 6.984 6.677 6.807 128,985 -0.12(-1.79%)
Oct 29, 2013 7.097 7.120 6.884 6.931 94,807 -0.15(-2.09%)
Oct 28, 2013 7.138 7.191 6.973 7.079 97,032 -0.11(-1.56%)
Oct 25, 2013 7.203 7.451 6.801 7.191 158,821 +0.03(+0.41%)
Oct 24, 2013 7.132 7.256 7.097 7.162 70,004 +0.08(+1.17%)
Oct 23, 2013 7.179 7.658 7.002 7.079 198,392 -0.10(-1.40%)
Oct 22, 2013 6.766 7.221 6.766 7.179 172,843 +0.15(+2.10%)
Oct 21, 2013 6.795 7.097 6.754 7.032 238,379 +0.18(+2.59%)
Oct 18, 2013 6.795 7.114 6.742 6.854 184,331 +0.01(+0.17%)
Oct 17, 2013 6.411 6.943 6.405 6.843 216,759 +0.44(+6.83%)
Oct 16, 2013 6.411 6.411 6.246 6.405 104,294 +0.01(+0.18%)
Oct 15, 2013 6.417 6.441 6.200 6.394 85,323 +0.00(+0.00%)
Oct 14, 2013 6.157 6.500 6.116 6.394 141,679 +0.19(+3.05%)
Oct 11, 2013 5.874 6.228 5.874 6.204 143,746 +0.30(+5.00%)
Oct 10, 2013 5.803 6.151 5.749 5.909 134,964 +0.18(+3.09%)
Oct 09, 2013 5.566 5.903 5.566 5.732 116,218 +0.17(+2.97%)
Oct 08, 2013 5.531 5.566 5.379 5.566 117,702 +0.05(+0.86%)
Oct 07, 2013 5.478 5.537 5.454 5.519 50,299 +0.06(+1.19%)
Oct 04, 2013 5.395 5.495 5.365 5.454 38,160 +0.10(+1.88%)
Oct 03, 2013 5.365 5.365 5.265 5.354 15,520 +0.00(+0.00%)
Oct 02, 2013 5.442 5.442 5.348 5.354 26,896 -0.08(-1.52%)
Oct 01, 2013 5.277 5.466 5.244 5.436 63,409 +0.17(+3.14%)
Sep 30, 2013 5.159 5.289 5.159 5.271 62,842 +0.06(+1.13%)
Sep 27, 2013 5.159 5.253 5.141 5.212 38,656 +0.06(+1.15%)
Sep 26, 2013 5.176 5.176 5.135 5.153 28,696 -0.01(-0.23%)
Sep 25, 2013 5.064 5.176 5.064 5.164 104,294 +0.15(+2.94%)
Sep 24, 2013 5.105 5.105 4.881 5.017 51,929 -0.07(-1.39%)
Sep 23, 2013 4.934 5.105 4.916 5.088 44,118 +0.17(+3.49%)
Sep 20, 2013 5.147 5.147 4.916 4.916 43,609 -0.25(-4.81%)
Sep 19, 2013 5.182 5.185 5.064 5.164 54,139 +0.05(+0.92%)
Sep 18, 2013 5.058 5.200 5.004 5.117 67,662 +0.11(+2.24%)
Sep 17, 2013 5.052 5.064 4.969 5.005 23,398 -0.02(-0.47%)
Sep 16, 2013 4.904 5.052 4.810 5.029 118,740 +0.22(+4.55%)
Sep 13, 2013 4.822 4.840 4.740 4.810 71,170 +0.02(+0.37%)
Sep 12, 2013 4.881 4.904 4.774 4.792 58,870 -0.05(-0.98%)
Sep 11, 2013 4.757 4.899 4.710 4.840 67,048 +0.11(+2.25%)
Sep 10, 2013 4.520 4.733 4.479 4.733 131,378 +0.29(+6.52%)
Sep 09, 2013 4.497 4.556 4.420 4.444 222,430 -0.04(-0.79%)
Sep 06, 2013 4.402 4.550 4.402 4.479 296,444 +0.15(+3.41%)
Sep 05, 2013 4.904 4.904 4.331 4.331 682,030 -0.56(-11.47%)
Sep 04, 2013 5.014 5.014 4.845 4.893 98,718 -0.10(-2.01%)
Sep 03, 2013 5.064 5.064 4.922 4.993 403,140 +0.02(+0.36%)
Aug 30, 2013 4.981 4.981 4.939 4.975 25,012 -0.05(-1.06%)
Aug 29, 2013 5.040 5.069 5.023 5.029 15,611 -0.03(-0.58%)
Aug 28, 2013 4.969 5.058 4.969 5.058 32,934 +0.09(+1.78%)
Aug 27, 2013 4.975 4.993 4.916 4.969 32,677 -0.08(-1.52%)
Aug 26, 2013 5.034 5.052 4.875 5.046 81,304 -0.02(-0.47%)
Aug 23, 2013 5.099 5.099 4.993 5.070 15,283 -0.05(-0.92%)
Aug 22, 2013 5.023 5.170 4.975 5.117 52,847 +0.09(+1.88%)
Aug 21, 2013 5.017 5.064 4.958 5.023 33,956 +0.01(+0.12%)
Aug 20, 2013 5.070 5.105 4.993 5.017 25,242 -0.09(-1.85%)
Aug 19, 2013 4.964 5.111 4.928 5.111 547,426 +0.17(+3.47%)
Aug 16, 2013 5.170 5.170 4.899 4.940 58,068 -0.20(-3.91%)
Aug 15, 2013 5.064 5.147 4.916 5.141 54,010 +0.06(+1.16%)
Aug 14, 2013 4.993 5.153 4.952 5.082 67,572 +0.08(+1.53%)
Aug 13, 2013 4.899 5.055 4.899 5.005 67,608 +0.11(+2.29%)
Aug 12, 2013 4.810 4.946 4.810 4.893 20,023 +0.05(+1.10%)
Aug 09, 2013 4.721 4.840 4.698 4.840 14,758 +0.12(+2.50%)
Aug 08, 2013 4.680 4.769 4.668 4.721 27,177 +0.08(+1.78%)
Aug 07, 2013 4.686 4.751 4.568 4.639 72,852 -0.06(-1.26%)
Aug 06, 2013 4.662 4.766 4.662 4.698 38,478 +0.05(+1.02%)
Aug 05, 2013 4.639 4.757 4.591 4.650 26,016 -0.08(-1.75%)
Aug 02, 2013 4.662 4.733 4.580 4.733 35,669 +0.08(+1.65%)
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.