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 +0.65 (+5.97%)
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 (%)
Mar 31, 2009 1.734 1.752 1.712 1.748 25,937 +0.01(+0.77%)
Mar 30, 2009 1.668 1.734 1.668 1.734 95,356 +0.00(+0.26%)
Mar 26, 2009 1.645 1.734 1.619 1.730 20,416 +0.08(+5.14%)
Mar 25, 2009 1.610 1.645 1.574 1.645 36,418 -0.01(-0.53%)
Mar 24, 2009 1.579 1.654 1.579 1.654 7,645 -0.00(-0.28%)
Mar 23, 2009 1.632 1.659 1.628 1.659 35,861 +0.06(+3.61%)
Mar 20, 2009 1.588 1.641 1.539 1.601 20,513 +0.04(+2.56%)
Mar 19, 2009 1.632 1.779 1.503 1.561 76,316 -0.09(-5.64%)
Mar 18, 2009 1.676 1.676 1.632 1.654 8,770 -0.06(-3.63%)
Mar 17, 2009 1.681 1.761 1.654 1.716 58,238 -0.01(-0.77%)
Mar 16, 2009 1.779 1.779 1.690 1.730 52,776 -0.05(-2.99%)
Mar 13, 2009 1.601 2.046 1.565 1.783 0 +0.11(+6.65%)
Mar 12, 2009 1.534 1.676 1.534 1.672 53,833 +0.12(+7.43%)
Mar 11, 2009 1.485 1.574 1.454 1.556 95,441 +0.11(+7.69%)
Mar 10, 2009 1.423 1.530 1.414 1.445 394,909 +0.02(+1.56%)
Mar 09, 2009 1.401 1.423 1.321 1.423 23,342 -0.00(-0.31%)
Mar 06, 2009 1.387 1.432 1.356 1.427 0 +0.02(+1.71%)
Mar 05, 2009 1.396 1.423 1.339 1.403 35,321 +0.02(+1.15%)
Mar 04, 2009 1.250 1.467 1.250 1.387 56,803 +0.05(+3.65%)
Mar 02, 2009 1.358 1.374 1.334 1.339 59,367 -0.05(-3.53%)
Feb 27, 2009 1.410 1.441 1.377 1.387 0 -0.06(-4.00%)
Feb 26, 2009 1.508 1.512 1.443 1.445 40,450 -0.05(-3.56%)
Feb 25, 2009 1.476 1.499 1.445 1.499 14,173 +0.02(+1.51%)
Feb 24, 2009 1.423 1.494 1.423 1.476 19,564 +0.08(+5.39%)
Feb 23, 2009 1.414 1.450 1.401 1.401 20,722 -0.00(-0.31%)
Feb 20, 2009 1.379 1.459 1.361 1.405 0 -0.01(-0.94%)
Feb 19, 2009 1.423 1.441 1.379 1.419 82,480 -0.04(-2.84%)
Feb 18, 2009 1.423 1.472 1.392 1.460 106,708 +0.01(+1.02%)
Feb 17, 2009 1.445 1.499 1.423 1.445 11,468 -0.06(-3.85%)
Feb 13, 2009 1.347 1.508 1.347 1.503 0 +0.09(+6.60%)
Feb 12, 2009 1.410 1.436 1.379 1.410 1,182,399 -0.01(-0.91%)
Feb 11, 2009 1.499 1.512 1.414 1.423 78,193 -0.08(-5.04%)
Feb 10, 2009 1.508 1.556 1.485 1.499 54,757 +0.01(+0.60%)
Feb 09, 2009 1.494 1.556 1.467 1.490 175,131 -0.07(-4.29%)
Feb 06, 2009 1.570 1.636 1.494 1.556 0 +0.00(+0.00%)
Feb 05, 2009 1.503 1.565 1.405 1.556 104,927 -0.02(-0.96%)
Feb 04, 2009 1.579 1.659 1.521 1.572 64,314 +0.02(+0.97%)
Feb 03, 2009 1.574 1.579 1.459 1.556 60,941 -0.02(-1.41%)
Feb 02, 2009 1.534 1.628 1.512 1.579 54,303 +0.00(+0.00%)
Jan 30, 2009 1.516 1.610 1.490 1.579 0 +0.09(+5.97%)
Jan 29, 2009 1.619 1.668 1.490 1.490 37,779 -0.20(-12.07%)
Jan 28, 2009 1.609 1.739 1.565 1.694 44,086 +0.09(+5.54%)
Jan 27, 2009 1.672 1.672 1.556 1.605 343,161 -0.08(-5.00%)
Jan 26, 2009 1.761 1.779 1.419 1.690 140,097 -0.12(-6.63%)
Jan 23, 2009 1.774 1.823 1.734 1.810 0 -0.06(-3.10%)
Jan 22, 2009 1.814 1.997 1.814 1.868 52,101 +0.02(+1.20%)
Jan 21, 2009 1.734 1.930 1.712 1.845 95,572 +0.13(+7.51%)
Jan 20, 2009 1.779 1.792 1.716 1.716 40,626 -0.00(-0.26%)
Jan 16, 2009 1.801 1.845 1.721 1.721 0 -0.08(-4.44%)
Jan 15, 2009 1.779 1.801 1.757 1.801 12,817 +0.06(+3.58%)
Jan 14, 2009 1.770 1.770 1.721 1.739 40,873 -0.04(-2.25%)
Jan 13, 2009 1.868 1.894 1.763 1.779 60,014 -0.11(-5.88%)
Jan 12, 2009 1.877 1.934 1.854 1.890 41,826 +0.04(+2.41%)
Jan 09, 2009 1.890 1.997 1.845 1.845 100,620 -0.07(-3.49%)
Jan 08, 2009 1.903 1.943 1.894 1.912 20,238 -0.04(-1.83%)
Jan 07, 2009 2.037 2.072 1.894 1.948 32,076 -0.07(-3.31%)
Jan 06, 2009 1.934 2.086 1.917 2.014 40,790 +0.06(+2.95%)
Jan 05, 2009 1.921 1.979 1.912 1.957 170,447 -0.04(-1.79%)
Jan 02, 2009 1.850 2.001 1.850 1.992 0 +0.07(+3.49%)
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.