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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2006 8.168 8.291 8.144 8.174 215,092 -0.04(-0.52%)
Apr 27, 2006 8.199 8.598 8.199 8.217 591,543 +0.02(+0.22%)
Apr 26, 2006 7.738 8.211 7.646 8.199 1,594,709 +0.53(+6.97%)
Apr 25, 2006 7.493 7.732 7.468 7.665 1,006,422 +0.14(+1.88%)
Apr 24, 2006 7.462 7.523 7.431 7.523 413,087 +0.06(+0.82%)
Apr 21, 2006 7.431 7.511 7.370 7.462 827,965 +0.09(+1.17%)
Apr 20, 2006 7.407 7.474 7.364 7.376 609,617 -0.03(-0.41%)
Apr 19, 2006 7.425 7.456 7.345 7.407 317,671 +0.04(+0.58%)
Apr 18, 2006 7.308 7.456 7.204 7.364 220,139 +0.26(+3.72%)
Apr 17, 2006 7.020 7.173 7.020 7.100 175,199 +0.08(+1.14%)
Apr 13, 2006 7.063 7.155 7.001 7.020 115,768 -0.04(-0.61%)
Apr 12, 2006 7.247 7.278 7.063 7.063 92,321 -0.18(-2.54%)
Apr 11, 2006 7.370 7.431 7.063 7.247 242,283 -0.12(-1.58%)
Apr 10, 2006 7.431 7.431 7.222 7.364 626,876 -0.09(-1.15%)
Apr 07, 2006 7.517 7.536 7.431 7.450 145,565 -0.07(-0.90%)
Apr 06, 2006 7.530 7.646 7.431 7.517 275,174 -0.06(-0.81%)
Apr 05, 2006 7.462 7.640 7.462 7.579 277,291 +0.21(+2.92%)
Apr 04, 2006 7.339 7.431 7.253 7.364 149,961 +0.07(+0.93%)
Apr 03, 2006 7.247 7.358 7.192 7.296 309,204 +0.02(+0.25%)
Mar 31, 2006 7.315 7.339 7.278 7.278 103,719 -0.03(-0.42%)
Mar 30, 2006 7.278 7.315 7.216 7.308 286,572 +0.06(+0.85%)
Mar 29, 2006 7.069 7.339 7.069 7.247 75,713 +0.18(+2.52%)
Mar 28, 2006 7.247 7.278 6.965 7.069 180,247 -0.15(-2.04%)
Mar 27, 2006 7.247 7.265 7.198 7.216 88,251 -0.03(-0.42%)
Mar 24, 2006 7.247 7.247 7.216 7.247 67,409 +0.00(+0.00%)
Mar 23, 2006 7.229 7.265 7.216 7.247 159,405 +0.01(+0.08%)
Mar 22, 2006 7.278 7.278 7.186 7.241 120,979 +0.02(+0.34%)
Mar 21, 2006 7.358 7.370 7.210 7.216 146,705 -0.14(-1.84%)
Mar 20, 2006 7.308 7.358 7.265 7.351 117,885 +0.10(+1.44%)
Mar 17, 2006 7.229 7.315 7.210 7.247 75,876 +0.01(+0.08%)
Mar 16, 2006 7.259 7.308 7.186 7.241 37,938 +0.02(+0.26%)
Mar 15, 2006 7.155 7.272 7.149 7.222 173,245 +0.11(+1.55%)
Mar 14, 2006 7.186 7.241 7.032 7.112 365,379 -0.14(-1.86%)
Mar 13, 2006 7.081 7.296 7.081 7.247 79,295 +0.10(+1.46%)
Mar 10, 2006 7.247 7.247 7.075 7.143 110,721 -0.10(-1.36%)
Mar 09, 2006 7.401 7.401 7.204 7.241 125,863 -0.12(-1.59%)
Mar 08, 2006 7.253 7.401 7.253 7.358 299,109 +0.05(+0.67%)
Mar 07, 2006 7.493 7.548 7.278 7.308 1,066,179 -0.25(-3.25%)
Mar 06, 2006 7.640 7.646 7.505 7.554 123,747 -0.09(-1.13%)
Mar 03, 2006 7.800 7.800 7.554 7.640 227,629 -0.11(-1.43%)
Mar 02, 2006 7.775 7.923 7.738 7.751 76,364 -0.06(-0.71%)
Mar 01, 2006 7.849 7.953 7.683 7.806 193,110 -0.04(-0.47%)
Feb 28, 2006 8.033 7.978 7.843 7.843 108,115 -0.19(-2.37%)
Feb 27, 2006 8.088 8.101 7.861 8.033 98,509 -0.12(-1.43%)
Feb 24, 2006 8.199 8.236 8.076 8.150 163,639 -0.05(-0.60%)
Feb 23, 2006 8.181 8.445 8.168 8.199 1,076,599 +0.08(+0.98%)
Feb 22, 2006 7.861 8.156 7.800 8.119 368,636 +0.30(+3.85%)
Feb 21, 2006 7.677 7.830 7.646 7.818 329,395 +0.37(+5.03%)
Feb 17, 2006 7.456 7.493 7.431 7.444 250,425 +0.00(+0.00%)
Feb 16, 2006 7.431 7.468 7.407 7.444 313,438 +0.06(+0.83%)
Feb 15, 2006 7.124 7.431 7.087 7.382 471,541 +0.41(+5.90%)
Feb 14, 2006 6.817 7.001 6.817 6.971 1,216,792 +0.16(+2.34%)
Feb 13, 2006 6.811 6.854 6.786 6.811 160,057 +0.01(+0.18%)
Feb 10, 2006 6.805 6.817 6.694 6.799 175,525 -0.04(-0.54%)
Feb 09, 2006 6.866 6.909 6.817 6.836 321,905 -0.01(-0.09%)
Feb 08, 2006 6.866 6.885 6.756 6.842 892,933 -0.02(-0.36%)
Feb 07, 2006 6.848 6.897 6.817 6.866 124,398 +0.04(+0.63%)
Feb 06, 2006 6.786 6.897 6.786 6.823 573,144 +0.09(+1.28%)
Feb 03, 2006 6.633 6.737 6.608 6.737 89,553 +0.10(+1.57%)
Feb 02, 2006 6.602 6.719 6.528 6.633 2,066,251 -0.01(-0.09%)
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.