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 )

9.890 -0.130 (-1.30%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 31, 2008 4.783 4.893 4.730 4.796 178,540 +0.00(+0.00%)
Jul 30, 2008 4.810 4.823 4.788 4.796 77,050 -0.04(-0.82%)
Jul 29, 2008 4.836 4.840 4.761 4.836 139,775 +0.04(+0.83%)
Jul 28, 2008 4.818 4.924 4.730 4.796 393,894 -0.09(-1.89%)
Jul 25, 2008 4.871 5.003 4.840 4.889 131,394 +0.02(+0.36%)
Jul 24, 2008 4.959 4.959 4.752 4.871 389,474 -0.07(-1.42%)
Jul 23, 2008 5.276 5.276 4.884 4.942 299,890 -0.34(-6.42%)
Jul 22, 2008 5.003 5.280 4.840 5.280 223,368 +0.31(+6.19%)
Jul 21, 2008 4.361 5.263 4.361 4.972 163,607 +0.16(+3.39%)
Jul 18, 2008 4.915 4.915 4.691 4.810 183,924 -0.11(-2.15%)
Jul 17, 2008 4.840 5.087 4.774 4.915 191,085 +0.25(+5.38%)
Jul 16, 2008 4.620 4.664 4.497 4.664 315,586 +0.08(+1.83%)
Jul 15, 2008 4.559 4.642 4.462 4.581 351,283 -0.02(-0.48%)
Jul 14, 2008 4.581 4.735 4.515 4.603 232,368 +0.03(+0.58%)
Jul 11, 2008 4.620 4.647 4.541 4.576 461,600 -0.07(-1.52%)
Jul 10, 2008 4.541 4.726 4.541 4.647 360,696 +0.06(+1.34%)
Jul 09, 2008 4.647 4.796 4.581 4.585 249,791 -0.17(-3.52%)
Jul 08, 2008 4.620 4.779 4.612 4.752 106,171 +0.13(+2.86%)
Jul 07, 2008 4.612 4.735 4.612 4.620 262,902 -0.02(-0.47%)
Jul 04, 2008 4.739 4.752 4.598 4.642 101,110 +0.00(+0.00%)
Jul 03, 2008 4.739 4.752 4.598 4.642 101,110 -0.10(-2.04%)
Jul 02, 2008 4.906 4.942 4.730 4.739 179,410 -0.14(-2.89%)
Jul 01, 2008 4.898 4.959 4.691 4.880 192,946 -0.08(-1.60%)
Jun 30, 2008 5.030 5.188 4.959 4.959 230,779 -0.15(-3.01%)
Jun 27, 2008 5.280 5.302 5.082 5.113 222,750 -0.16(-3.09%)
Jun 26, 2008 5.280 5.280 5.109 5.276 375,327 +0.06(+1.10%)
Jun 25, 2008 4.893 5.962 4.893 5.219 2,513,494 +0.29(+5.99%)
Jun 24, 2008 5.038 5.060 4.906 4.924 264,633 -0.07(-1.50%)
Jun 23, 2008 4.972 5.038 4.950 4.999 87,252 -0.04(-0.79%)
Jun 20, 2008 5.179 5.219 4.942 5.038 321,838 -0.22(-4.26%)
Jun 19, 2008 5.276 5.280 5.091 5.263 167,934 -0.02(-0.33%)
Jun 18, 2008 5.096 5.360 5.047 5.280 340,573 +0.18(+3.63%)
Jun 17, 2008 5.188 5.252 5.087 5.096 178,281 -0.14(-2.69%)
Jun 16, 2008 5.360 5.588 5.210 5.236 188,919 -0.24(-4.34%)
Jun 13, 2008 5.364 5.496 5.346 5.474 125,908 +0.09(+1.63%)
Jun 12, 2008 5.430 5.492 5.368 5.386 203,979 +0.02(+0.41%)
Jun 11, 2008 5.624 5.690 5.346 5.364 368,566 -0.27(-4.77%)
Jun 10, 2008 5.738 5.782 5.553 5.632 489,991 -0.17(-2.88%)
Jun 09, 2008 5.958 6.006 5.747 5.800 444,222 -0.10(-1.72%)
Jun 06, 2008 5.914 6.020 5.861 5.901 1,054,719 -0.23(-3.80%)
Jun 05, 2008 5.905 6.143 5.896 6.134 1,174,814 +0.28(+4.81%)
Jun 04, 2008 5.971 6.002 5.791 5.852 1,101,177 -0.02(-0.37%)
Jun 03, 2008 5.940 5.949 5.751 5.874 621,537 -0.07(-1.11%)
Jun 02, 2008 5.844 5.940 5.800 5.940 138,968 +0.07(+1.28%)
May 30, 2008 6.200 6.200 5.817 5.866 1,079,781 -0.27(-4.38%)
May 29, 2008 6.160 6.204 6.134 6.134 195,118 -0.07(-1.06%)
May 28, 2008 6.200 6.279 6.143 6.200 102,719 -0.04(-0.63%)
May 27, 2008 6.174 6.310 6.174 6.240 157,374 +0.03(+0.42%)
May 26, 2008 6.253 6.367 6.143 6.213 0 +0.00(+0.00%)
May 23, 2008 6.253 6.367 6.143 6.213 183,490 -0.11(-1.74%)
May 22, 2008 6.191 6.376 6.191 6.323 137,034 +0.13(+2.06%)
May 21, 2008 6.178 6.451 6.160 6.196 364,744 -0.01(-0.14%)
May 20, 2008 6.297 6.297 6.187 6.204 97,719 -0.11(-1.67%)
May 19, 2008 6.187 6.376 6.160 6.310 162,089 +0.15(+2.36%)
May 16, 2008 6.182 6.242 6.116 6.165 388,924 +0.01(+0.21%)
May 15, 2008 5.901 6.213 5.888 6.152 1,959,337 +0.18(+3.02%)
May 14, 2008 6.178 6.178 5.962 5.971 313,259 -0.15(-2.37%)
May 13, 2008 5.896 6.425 5.870 6.116 5,095,735 +0.19(+3.19%)
May 12, 2008 6.090 6.101 5.830 5.927 401,268 -0.19(-3.09%)
May 09, 2008 6.134 6.134 5.980 6.116 152,599 -0.01(-0.22%)
May 08, 2008 6.187 6.222 5.984 6.130 253,027 -0.14(-2.25%)
May 07, 2008 6.380 6.380 6.116 6.270 245,985 -0.07(-1.11%)
May 06, 2008 6.138 6.460 6.050 6.341 482,766 +0.29(+4.72%)
May 05, 2008 6.160 6.160 6.028 6.055 212,919 -0.07(-1.15%)
May 02, 2008 6.047 6.130 5.971 6.125 149,804 +0.07(+1.24%)
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.