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 )

11.05 +0.16 (+1.47%)
Streaming Delayed Price Updated: 10:21 AM 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 (%)
Jun 30, 2004 3.322 3.371 3.224 3.295 207,335 -0.03(-0.80%)
Jun 29, 2004 3.335 3.357 3.300 3.322 50,372 +0.03(+0.81%)
Jun 28, 2004 3.246 3.331 3.246 3.295 30,808 +0.08(+2.49%)
Jun 25, 2004 3.291 3.300 3.215 3.215 110,639 -0.07(-2.17%)
Jun 24, 2004 3.304 3.317 3.268 3.286 58,242 -0.04(-1.20%)
Jun 23, 2004 3.255 3.326 3.255 3.326 20,013 +0.07(+2.19%)
Jun 22, 2004 3.335 3.335 3.157 3.255 95,347 -0.08(-2.40%)
Jun 21, 2004 3.291 3.349 3.291 3.335 259,732 +0.04(+1.35%)
Jun 18, 2004 3.268 3.326 3.233 3.291 356,428 +0.04(+1.09%)
Jun 17, 2004 3.273 3.308 3.228 3.255 17,540 +0.01(+0.41%)
Jun 16, 2004 3.264 3.282 3.237 3.242 22,937 +0.01(+0.27%)
Jun 15, 2004 3.291 3.295 3.233 3.233 52,396 -0.02(-0.55%)
Jun 14, 2004 3.357 3.380 3.233 3.251 96,471 -0.13(-3.82%)
Jun 10, 2004 3.335 3.397 3.335 3.380 69,936 +0.07(+2.15%)
Jun 09, 2004 3.291 3.313 3.291 3.308 67,687 -0.01(-0.40%)
Jun 08, 2004 3.344 3.344 3.313 3.322 28,559 -0.02(-0.53%)
Jun 07, 2004 3.469 3.469 3.335 3.340 24,736 +0.05(+1.49%)
Jun 04, 2004 3.260 3.300 3.260 3.291 9,669 +0.01(+0.41%)
Jun 03, 2004 3.335 3.335 3.251 3.277 87,476 -0.06(-1.73%)
Jun 02, 2004 3.153 3.357 3.153 3.335 279,746 +0.18(+5.78%)
Jun 01, 2004 3.313 3.313 3.131 3.153 123,232 -0.18(-5.34%)
May 28, 2004 3.255 3.371 3.255 3.331 110,863 +0.06(+1.90%)
May 27, 2004 3.308 3.335 3.242 3.268 100,294 +0.00(+0.14%)
May 26, 2004 3.246 3.291 3.206 3.264 59,367 +0.04(+1.10%)
May 25, 2004 3.157 3.228 3.113 3.228 99,395 +0.09(+2.83%)
May 24, 2004 3.024 3.224 3.024 3.139 96,247 +0.16(+5.37%)
May 21, 2004 3.068 3.091 2.935 2.979 124,356 -0.04(-1.33%)
May 20, 2004 2.935 3.046 2.935 3.019 162,360 +0.11(+3.66%)
May 19, 2004 2.979 3.068 2.890 2.913 462,345 +0.02(+0.77%)
May 18, 2004 2.957 3.046 2.890 2.890 174,503 -0.04(-1.22%)
May 17, 2004 3.104 3.202 2.926 2.926 199,240 -0.18(-5.73%)
May 14, 2004 3.193 3.228 3.091 3.104 92,424 -0.08(-2.65%)
May 13, 2004 3.246 3.260 3.162 3.188 108,840 -0.02(-0.55%)
May 12, 2004 3.260 3.260 3.162 3.206 110,639 -0.05(-1.64%)
May 11, 2004 3.335 3.380 3.202 3.260 228,924 -0.12(-3.55%)
May 10, 2004 3.491 3.491 3.380 3.380 304,707 -0.18(-5.12%)
May 07, 2004 3.691 3.691 3.513 3.562 72,635 -0.08(-2.32%)
May 06, 2004 3.709 3.735 3.602 3.646 38,678 -0.02(-0.49%)
May 05, 2004 3.602 3.682 3.513 3.664 146,844 +0.11(+3.00%)
May 04, 2004 3.469 3.615 3.469 3.558 112,663 +0.07(+2.04%)
May 03, 2004 3.580 3.580 3.442 3.486 105,242 -0.12(-3.21%)
Apr 30, 2004 3.611 3.691 3.482 3.602 132,002 -0.03(-0.74%)
Apr 29, 2004 3.735 3.771 3.602 3.629 71,735 -0.13(-3.43%)
Apr 28, 2004 3.944 3.958 3.740 3.758 174,953 -0.17(-4.30%)
Apr 27, 2004 3.936 3.949 3.842 3.927 112,213 +0.04(+0.91%)
Apr 26, 2004 3.958 3.962 3.864 3.891 165,733 -0.07(-1.69%)
Apr 23, 2004 3.958 4.047 3.869 3.958 161,461 +0.04(+0.91%)
Apr 22, 2004 3.958 4.002 3.878 3.922 62,290 -0.04(-0.90%)
Apr 21, 2004 3.989 3.993 3.940 3.958 146,619 -0.02(-0.56%)
Apr 20, 2004 4.073 4.091 3.833 3.980 122,782 -0.11(-2.72%)
Apr 19, 2004 4.140 4.153 4.073 4.091 97,371 -0.00(-0.11%)
Apr 16, 2004 4.047 4.096 4.033 4.096 78,931 -0.01(-0.22%)
Apr 15, 2004 4.127 4.225 4.087 4.104 205,312 -0.01(-0.22%)
Apr 14, 2004 4.069 4.136 4.069 4.113 41,602 +0.00(+0.00%)
Apr 13, 2004 4.144 4.149 4.109 4.113 34,406 -0.03(-0.64%)
Apr 12, 2004 4.171 4.180 4.136 4.140 39,353 -0.03(-0.64%)
Apr 08, 2004 4.180 4.247 4.136 4.167 35,080 -0.03(-0.64%)
Apr 07, 2004 4.336 4.336 4.180 4.193 37,779 -0.11(-2.48%)
Apr 06, 2004 4.282 4.305 4.229 4.300 107,715 -0.02(-0.41%)
Apr 05, 2004 4.380 4.402 4.313 4.318 70,386 -0.06(-1.42%)
Apr 02, 2004 4.438 4.438 4.331 4.380 55,319 -0.01(-0.30%)
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.