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 )

9.800 -0.220 (-2.20%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 14, 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 29, 2011 5.676 5.753 5.676 5.748 169,638 +0.07(+1.28%)
Apr 28, 2011 5.644 5.694 5.603 5.676 110,968 +0.02(+0.32%)
Apr 27, 2011 5.626 5.716 5.626 5.657 118,962 +0.00(+0.00%)
Apr 26, 2011 5.703 5.735 5.657 5.657 145,090 -0.05(-0.80%)
Apr 25, 2011 5.716 5.730 5.685 5.703 90,140 -0.07(-1.18%)
Apr 21, 2011 5.807 5.812 5.726 5.771 93,456 -0.04(-0.63%)
Apr 20, 2011 5.848 5.867 5.780 5.807 159,863 +0.01(+0.24%)
Apr 19, 2011 5.726 5.812 5.726 5.794 62,526 -0.00(-0.08%)
Apr 18, 2011 5.835 5.864 5.789 5.798 365,817 -0.18(-3.04%)
Apr 15, 2011 6.034 6.062 5.966 5.980 228,402 -0.05(-0.90%)
Apr 14, 2011 6.089 6.134 5.948 6.034 781,062 -0.06(-1.01%)
Apr 13, 2011 6.216 6.220 6.066 6.096 42,350 -0.12(-2.01%)
Apr 12, 2011 6.152 6.220 6.016 6.220 85,028 +0.01(+0.15%)
Apr 11, 2011 6.216 6.243 6.175 6.211 136,392 -0.02(-0.36%)
Apr 08, 2011 6.261 6.275 6.230 6.234 91,210 -0.02(-0.36%)
Apr 07, 2011 6.248 6.302 6.243 6.257 39,872 +0.00(+0.07%)
Apr 06, 2011 6.257 6.284 6.243 6.252 68,593 +0.00(+0.00%)
Apr 05, 2011 6.266 6.284 6.243 6.252 90,232 +0.00(+0.00%)
Apr 04, 2011 6.230 6.289 6.230 6.252 69,600 +0.01(+0.15%)
Apr 01, 2011 6.357 6.384 6.148 6.243 208,809 -0.05(-0.79%)
Mar 31, 2011 6.370 6.379 6.270 6.293 193,815 -0.08(-1.28%)
Mar 30, 2011 6.384 6.384 6.375 6.375 194,282 -0.03(-0.43%)
Mar 29, 2011 6.466 6.470 6.388 6.403 24,900 -0.12(-1.80%)
Mar 28, 2011 6.447 6.520 6.438 6.520 162,713 +0.07(+1.13%)
Mar 25, 2011 6.425 6.457 6.357 6.447 19,638 +0.07(+1.14%)
Mar 24, 2011 6.366 6.393 6.357 6.375 15,416 +0.02(+0.29%)
Mar 23, 2011 6.334 6.398 6.334 6.357 22,228 -0.02(-0.36%)
Mar 22, 2011 6.325 6.379 6.279 6.379 28,052 +0.02(+0.36%)
Mar 21, 2011 6.447 6.448 6.343 6.357 56,822 +0.05(+0.72%)
Mar 18, 2011 6.398 6.398 6.257 6.311 50,058 -0.05(-0.71%)
Mar 17, 2011 6.348 6.411 6.275 6.357 31,291 +0.09(+1.45%)
Mar 16, 2011 6.266 6.398 6.248 6.266 82,843 -0.06(-1.00%)
Mar 15, 2011 6.239 6.466 6.225 6.329 97,104 -0.14(-2.11%)
Mar 14, 2011 6.379 6.466 6.307 6.466 32,078 +0.00(+0.00%)
Mar 11, 2011 6.420 6.507 6.220 6.466 73,921 +0.02(+0.35%)
Mar 10, 2011 6.452 6.479 6.220 6.443 115,313 -0.10(-1.53%)
Mar 09, 2011 6.516 6.552 6.443 6.543 56,822 +0.00(+0.07%)
Mar 08, 2011 6.407 6.538 6.393 6.538 17,586 +0.18(+2.86%)
Mar 07, 2011 6.479 6.497 6.348 6.357 69,677 -0.05(-0.71%)
Mar 04, 2011 6.556 6.556 6.371 6.402 69,800 -0.12(-1.81%)
Mar 03, 2011 6.479 6.579 6.398 6.520 200,634 +0.08(+1.20%)
Mar 02, 2011 6.452 6.511 6.366 6.443 50,655 -0.02(-0.28%)
Mar 01, 2011 6.625 6.625 6.438 6.461 20,387 -0.16(-2.47%)
Feb 28, 2011 6.339 6.652 6.337 6.625 149,450 +0.25(+3.84%)
Feb 25, 2011 6.375 6.443 6.357 6.379 74,718 +0.02(+0.36%)
Feb 24, 2011 6.361 6.561 6.257 6.357 208,136 -0.00(-0.01%)
Feb 23, 2011 6.402 6.434 6.102 6.357 96,824 -0.07(-1.05%)
Feb 22, 2011 6.675 6.675 6.402 6.425 191,104 -0.26(-3.87%)
Feb 18, 2011 6.784 6.811 6.584 6.684 98,570 -0.13(-1.87%)
Feb 17, 2011 6.656 6.870 6.652 6.811 217,245 +0.16(+2.39%)
Feb 16, 2011 6.697 6.729 6.584 6.652 68,637 -0.07(-1.08%)
Feb 15, 2011 6.802 6.802 6.702 6.724 17,020 -0.08(-1.13%)
Feb 14, 2011 6.906 6.906 6.797 6.802 36,551 -0.12(-1.77%)
Feb 11, 2011 6.956 6.961 6.856 6.924 85,572 -0.00(-0.07%)
Feb 10, 2011 7.124 7.206 6.929 6.929 157,630 -0.22(-3.11%)
Feb 09, 2011 7.269 7.297 7.092 7.151 26,585 -0.17(-2.30%)
Feb 08, 2011 7.292 7.356 7.292 7.319 34,947 +0.03(+0.37%)
Feb 07, 2011 7.442 7.442 7.228 7.292 36,650 -0.17(-2.25%)
Feb 04, 2011 7.251 7.524 7.251 7.460 153,470 +0.21(+2.88%)
Feb 03, 2011 7.179 7.265 7.174 7.251 48,318 +0.03(+0.38%)
Feb 02, 2011 7.183 7.274 7.160 7.224 39,165 -0.04(-0.62%)
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.