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 )

10.74 -0.15 (-1.40%)
Streaming Delayed Price Updated: 1:23 PM 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 (%)
Dec 31, 2003 4.438 4.447 4.269 4.447 136,275 +0.01(+0.20%)
Dec 30, 2003 4.447 4.491 4.349 4.438 318,199 +0.03(+0.60%)
Dec 29, 2003 4.180 4.411 4.180 4.411 265,353 +0.23(+5.42%)
Dec 26, 2003 4.247 4.269 4.185 4.185 30,583 -0.10(-2.28%)
Dec 24, 2003 4.202 4.300 4.202 4.282 89,050 +0.10(+2.34%)
Dec 23, 2003 4.153 4.207 4.149 4.185 131,552 +0.04(+1.07%)
Dec 22, 2003 4.171 4.180 4.091 4.140 159,212 +0.00(+0.11%)
Dec 19, 2003 4.136 4.189 4.100 4.136 96,921 -0.01(-0.21%)
Dec 18, 2003 4.193 4.193 4.131 4.144 176,527 -0.04(-1.06%)
Dec 17, 2003 4.216 4.216 4.185 4.189 38,453 -0.03(-0.63%)
Dec 16, 2003 4.167 4.260 4.167 4.216 148,643 +0.08(+2.05%)
Dec 15, 2003 4.158 4.167 4.047 4.131 93,323 -0.03(-0.64%)
Dec 12, 2003 3.976 4.180 3.891 4.158 943,130 +0.22(+5.65%)
Dec 11, 2003 4.002 4.042 3.847 3.936 383,863 -0.02(-0.56%)
Dec 10, 2003 4.202 4.202 3.913 3.958 207,560 -0.20(-4.81%)
Dec 09, 2003 4.282 4.282 4.140 4.158 193,168 -0.12(-2.91%)
Dec 08, 2003 4.380 4.389 4.282 4.282 51,946 -0.13(-2.92%)
Dec 05, 2003 4.447 4.447 4.389 4.411 24,736 -0.03(-0.60%)
Dec 04, 2003 4.491 4.491 4.425 4.438 41,826 -0.05(-1.19%)
Dec 03, 2003 4.558 4.558 4.500 4.491 78,032 -0.01(-0.20%)
Dec 02, 2003 4.549 4.549 4.491 4.500 120,758 +0.03(+0.70%)
Dec 01, 2003 4.447 4.474 4.380 4.469 179,451 +0.09(+2.03%)
Nov 28, 2003 4.385 4.402 4.380 4.380 130,203 +0.00(+0.00%)
Nov 26, 2003 4.362 4.460 4.349 4.380 173,604 +0.02(+0.41%)
Nov 25, 2003 4.411 4.411 4.336 4.362 78,706 -0.00(-0.10%)
Nov 24, 2003 4.291 4.482 4.273 4.367 231,172 +0.10(+2.29%)
Nov 21, 2003 4.278 4.296 4.180 4.269 44,075 +0.05(+1.16%)
Nov 20, 2003 4.198 4.331 4.118 4.220 89,275 +0.01(+0.21%)
Nov 19, 2003 4.202 4.225 4.185 4.211 43,176 -0.02(-0.53%)
Nov 18, 2003 4.313 4.331 4.225 4.233 76,457 -0.03(-0.63%)
Nov 17, 2003 4.220 4.340 4.185 4.260 109,739 +0.06(+1.48%)
Nov 14, 2003 4.273 4.313 4.158 4.198 68,362 -0.05(-1.26%)
Nov 13, 2003 4.100 4.269 4.020 4.251 527,559 +0.11(+2.58%)
Nov 12, 2003 4.385 4.385 4.127 4.144 290,989 -0.13(-3.02%)
Nov 11, 2003 4.447 4.447 4.287 4.273 57,343 -0.10(-2.34%)
Nov 10, 2003 4.402 4.402 4.265 4.376 330,343 +0.03(+0.61%)
Nov 07, 2003 4.238 4.402 4.238 4.349 211,383 +0.11(+2.62%)
Nov 06, 2003 4.229 4.265 4.225 4.238 908,050 -0.04(-0.83%)
Nov 05, 2003 4.491 4.380 4.269 4.273 356,428 -0.21(-4.76%)
Nov 04, 2003 4.491 4.505 4.456 4.487 138,298 -0.07(-1.56%)
Nov 03, 2003 4.625 4.625 4.558 4.558 378,466 -0.07(-1.44%)
Oct 31, 2003 4.700 4.700 4.603 4.625 452,451 -0.09(-1.89%)
Oct 30, 2003 5.105 5.105 4.714 4.714 193,168 -0.37(-7.26%)
Oct 29, 2003 4.825 5.158 4.807 5.083 311,228 +0.30(+6.33%)
Oct 28, 2003 4.567 4.776 4.567 4.780 193,618 +0.26(+5.70%)
Oct 27, 2003 4.558 4.607 4.478 4.522 103,892 +0.08(+1.90%)
Oct 24, 2003 4.385 4.478 4.376 4.438 303,807 +0.10(+2.25%)
Oct 23, 2003 4.425 4.425 4.300 4.340 133,126 -0.05(-1.21%)
Oct 22, 2003 4.425 4.438 4.376 4.394 318,874 -0.01(-0.20%)
Oct 21, 2003 4.345 4.447 4.345 4.402 625,380 +0.05(+1.12%)
Oct 20, 2003 4.447 4.451 4.336 4.354 410,624 +0.02(+0.51%)
Oct 17, 2003 4.358 4.371 4.313 4.331 250,062 +0.02(+0.41%)
Oct 16, 2003 4.358 4.358 4.287 4.313 45,649 -0.02(-0.41%)
Oct 15, 2003 4.505 4.505 4.331 4.331 139,423 -0.20(-4.51%)
Oct 14, 2003 4.625 4.625 4.482 4.536 92,649 -0.08(-1.64%)
Oct 13, 2003 4.345 4.803 4.491 4.611 236,569 +0.27(+6.14%)
Oct 10, 2003 4.202 4.318 4.202 4.345 394,657 +0.14(+3.39%)
Oct 09, 2003 4.247 4.247 4.229 4.202 24,961 -0.03(-0.63%)
Oct 08, 2003 4.247 4.247 4.238 4.229 20,463 +0.00(+0.11%)
Oct 07, 2003 4.296 4.273 4.202 4.225 22,262 -0.07(-1.66%)
Oct 06, 2003 4.269 4.318 4.269 4.296 74,434 +0.05(+1.15%)
Oct 03, 2003 4.202 4.247 4.202 4.247 54,195 +0.04(+0.95%)
Oct 02, 2003 4.162 4.225 4.136 4.207 110,189 +0.12(+3.05%)
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.