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 )

10.10 +0.58 (+6.09%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
May 31, 2007 9.153 9.395 9.153 9.395 320,656 +0.15(+1.67%)
May 30, 2007 9.263 9.302 9.087 9.241 649,040 -0.16(-1.69%)
May 29, 2007 9.267 9.527 9.091 9.399 501,433 +0.06(+0.66%)
May 25, 2007 9.272 9.346 9.223 9.338 671,879 +0.07(+0.71%)
May 24, 2007 9.496 9.496 9.197 9.272 388,605 -0.20(-2.09%)
May 23, 2007 9.373 9.632 9.338 9.470 557,456 +0.10(+1.03%)
May 22, 2007 9.461 9.549 9.368 9.373 423,603 -0.05(-0.56%)
May 21, 2007 9.184 9.632 9.043 9.426 2,529,120 +0.29(+3.18%)
May 18, 2007 9.144 9.179 9.060 9.135 86,356 +0.03(+0.34%)
May 17, 2007 9.144 9.153 9.016 9.104 200,666 +0.02(+0.19%)
May 16, 2007 9.065 9.109 8.977 9.087 278,160 +0.15(+1.67%)
May 15, 2007 8.977 9.188 8.889 8.937 659,039 +0.11(+1.30%)
May 14, 2007 8.911 8.919 8.801 8.823 257,934 -0.02(-0.20%)
May 11, 2007 8.713 8.924 8.669 8.840 722,216 +0.12(+1.36%)
May 10, 2007 8.999 9.030 8.625 8.721 339,064 -0.31(-3.41%)
May 09, 2007 8.994 9.074 8.994 9.030 296,567 +0.04(+0.39%)
May 08, 2007 8.889 9.025 8.889 8.994 494,279 -0.00(-0.05%)
May 07, 2007 8.933 9.241 8.924 8.999 636,768 -0.04(-0.44%)
May 04, 2007 9.214 9.214 9.025 9.038 273,614 -0.09(-1.01%)
May 03, 2007 9.241 9.241 9.065 9.131 549,729 -0.11(-1.14%)
May 02, 2007 9.021 9.302 8.999 9.236 289,295 +0.19(+2.14%)
May 01, 2007 9.245 9.355 8.968 9.043 393,832 -0.16(-1.77%)
Apr 30, 2007 9.223 9.280 9.087 9.206 414,740 +0.10(+1.06%)
Apr 27, 2007 9.197 9.197 8.983 9.109 450,132 +0.19(+2.12%)
Apr 26, 2007 8.902 9.021 8.867 8.919 163,850 +0.02(+0.20%)
Apr 25, 2007 8.977 8.977 8.801 8.902 341,564 -0.07(-0.83%)
Apr 24, 2007 8.977 8.977 8.823 8.977 397,696 +0.05(+0.54%)
Apr 23, 2007 8.801 8.977 8.673 8.928 451,101 +0.15(+1.65%)
Apr 20, 2007 7.925 8.911 7.925 8.783 387,469 +0.13(+1.53%)
Apr 19, 2007 8.695 8.713 8.581 8.651 273,387 -0.02(-0.20%)
Apr 18, 2007 8.801 8.801 8.603 8.669 304,294 -0.08(-0.96%)
Apr 17, 2007 8.651 8.787 8.616 8.752 470,190 +0.09(+1.02%)
Apr 16, 2007 8.427 8.664 8.361 8.664 684,491 +0.26(+3.09%)
Apr 13, 2007 8.387 8.471 8.356 8.405 419,967 +0.00(+0.00%)
Apr 12, 2007 8.405 8.510 8.361 8.405 149,988 -0.10(-1.19%)
Apr 11, 2007 8.515 8.541 8.321 8.506 216,119 -0.07(-0.87%)
Apr 10, 2007 8.449 8.581 8.422 8.581 358,153 +0.11(+1.25%)
Apr 09, 2007 8.493 8.559 8.361 8.475 673,356 +0.01(+0.16%)
Apr 05, 2007 8.537 8.633 8.396 8.462 268,615 -0.07(-0.77%)
Apr 04, 2007 8.655 8.655 8.449 8.528 213,165 -0.06(-0.72%)
Apr 03, 2007 8.603 8.752 8.554 8.589 159,987 +0.03(+0.36%)
Apr 02, 2007 8.484 8.616 8.409 8.559 351,336 +0.14(+1.67%)
Mar 30, 2007 8.317 8.488 8.277 8.418 359,290 +0.13(+1.59%)
Mar 29, 2007 8.427 8.427 8.251 8.286 285,659 -0.04(-0.53%)
Mar 28, 2007 8.154 8.387 8.154 8.330 381,106 -0.04(-0.42%)
Mar 27, 2007 8.471 8.559 8.317 8.365 434,056 +0.00(+0.05%)
Mar 26, 2007 8.361 8.422 8.242 8.361 659,721 +0.11(+1.33%)
Mar 23, 2007 7.217 8.325 7.217 8.251 472,008 +0.37(+4.75%)
Mar 22, 2007 7.626 7.885 7.613 7.877 324,292 +0.29(+3.83%)
Mar 21, 2007 7.485 7.626 7.467 7.586 258,388 +0.10(+1.35%)
Mar 20, 2007 7.415 7.538 7.410 7.485 655,857 +0.03(+0.35%)
Mar 19, 2007 7.459 7.559 7.432 7.459 218,164 -0.00(-0.06%)
Mar 16, 2007 7.481 7.516 7.366 7.463 92,038 -0.06(-0.82%)
Mar 15, 2007 7.415 7.745 7.388 7.525 333,837 +0.13(+1.73%)
Mar 14, 2007 7.423 7.476 7.340 7.397 460,645 -0.03(-0.36%)
Mar 13, 2007 7.582 7.608 7.371 7.423 426,330 -0.16(-2.09%)
Mar 12, 2007 7.569 7.635 7.507 7.582 184,758 +0.08(+1.06%)
Mar 09, 2007 7.547 7.591 7.384 7.503 374,970 -0.04(-0.58%)
Mar 08, 2007 7.516 7.630 7.476 7.547 285,204 +0.10(+1.36%)
Mar 07, 2007 7.261 7.489 7.243 7.445 230,436 +0.20(+2.73%)
Mar 06, 2007 7.041 7.415 7.036 7.247 331,110 +0.32(+4.57%)
Mar 05, 2007 6.790 6.997 6.565 6.931 513,823 -0.29(-4.08%)
Mar 02, 2007 7.401 7.437 7.186 7.225 240,435 -0.18(-2.38%)
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.