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 )

11.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2002 2.302 2.458 2.302 2.458 10,801 +0.20(+8.86%)
Sep 27, 2002 2.350 2.350 2.176 2.258 136,055 -0.05(-2.08%)
Sep 26, 2002 2.284 2.350 2.284 2.306 4,826 +0.07(+2.91%)
Sep 25, 2002 2.219 2.241 2.219 2.241 5,285 +0.04(+1.98%)
Sep 24, 2002 2.315 2.315 2.197 2.197 3,102,617 -0.11(-4.72%)
Sep 23, 2002 2.263 2.306 2.258 2.306 7,124 +0.05(+2.12%)
Sep 20, 2002 2.284 2.289 2.219 2.258 29,417 -0.03(-1.14%)
Sep 19, 2002 2.437 2.437 2.284 2.284 2,987,705 -0.13(-5.41%)
Sep 18, 2002 2.545 2.545 2.393 2.415 103,880 -0.15(-5.93%)
Sep 17, 2002 2.715 2.719 2.567 2.567 92,159 -0.15(-5.60%)
Sep 16, 2002 2.646 2.719 2.646 2.719 2,298 +0.11(+4.17%)
Sep 13, 2002 2.545 2.654 2.524 2.611 59,524 +0.10(+3.81%)
Sep 12, 2002 2.646 2.698 2.415 2.515 44,355 -0.13(-4.93%)
Sep 11, 2002 2.719 2.719 2.611 2.646 82,047 -0.07(-2.72%)
Sep 10, 2002 2.698 2.741 2.611 2.719 155,590 +0.17(+6.84%)
Sep 09, 2002 2.502 2.611 2.502 2.545 65,499 +0.13(+5.41%)
Sep 06, 2002 2.023 2.415 2.023 2.415 40,448 +0.28(+13.27%)
Sep 05, 2002 1.980 2.132 1.980 2.132 18,385 +0.17(+8.89%)
Sep 04, 2002 1.906 1.958 1.893 1.958 13,329 +0.09(+4.65%)
Sep 03, 2002 1.936 1.936 1.849 1.871 52,629 +0.02(+1.18%)
Aug 30, 2002 1.849 1.849 1.849 1.849 0 +0.00(+0.00%)
Aug 29, 2002 1.871 1.871 1.849 1.849 6,894 -0.01(-0.70%)
Aug 28, 2002 1.862 1.862 1.862 1.862 5,745 +0.03(+1.42%)
Aug 27, 2002 1.936 1.936 1.806 1.836 47,343 -0.08(-4.09%)
Aug 26, 2002 1.915 1.915 1.915 1.915 0 +0.00(+0.00%)
Aug 23, 2002 1.915 1.915 1.915 1.915 0 +0.00(+0.00%)
Aug 22, 2002 2.002 2.045 1.915 1.915 31,026 -0.04(-2.22%)
Aug 21, 2002 1.958 1.958 1.958 1.958 229 +0.00(+0.00%)
Aug 20, 2002 1.958 1.958 1.958 1.958 0 +0.09(+4.65%)
Aug 16, 2002 1.806 1.871 1.806 1.871 1,838 +0.09(+4.88%)
Aug 15, 2002 1.784 1.784 1.784 1.784 0 +0.00(+0.00%)
Aug 14, 2002 1.784 1.784 1.740 1.784 26,429 -0.04(-2.38%)
Aug 13, 2002 1.827 1.827 1.827 1.827 0 +0.00(+0.00%)
Aug 12, 2002 1.827 1.827 1.827 1.827 0 +0.11(+6.33%)
Aug 07, 2002 1.827 1.827 1.523 1.719 35,163 -0.17(-8.99%)
Aug 06, 2002 1.849 1.893 1.849 1.888 4,136 +0.04(+2.12%)
Aug 05, 2002 1.849 1.849 1.849 1.849 0 +0.00(+0.00%)
Aug 02, 2002 1.915 1.915 1.849 1.849 2,757 -0.07(-3.41%)
Aug 01, 2002 1.915 1.919 1.915 1.915 20,684 +0.00(+0.00%)
Jul 31, 2002 1.958 1.980 1.915 1.915 106,867 +0.00(+0.00%)
Jul 30, 2002 1.871 1.915 1.871 1.915 3,447 +0.10(+5.77%)
Jul 29, 2002 1.806 1.810 1.806 1.810 2,298 -0.01(-0.48%)
Jul 26, 2002 1.819 1.819 1.819 1.819 0 +0.00(+0.00%)
Jul 25, 2002 1.827 1.871 1.819 1.819 4,826 +0.03(+1.95%)
Jul 24, 2002 1.784 1.788 1.749 1.784 39,299 -0.05(-2.61%)
Jul 23, 2002 1.871 1.875 1.827 1.832 23,212 -0.09(-4.53%)
Jul 22, 2002 2.067 2.067 1.915 1.919 39,529 -0.21(-10.00%)
Jul 19, 2002 2.176 2.176 2.132 2.132 919 +0.09(+4.26%)
Jul 17, 2002 2.002 2.045 2.002 2.045 2,757 -0.04(-2.08%)
Jul 12, 2002 2.045 2.089 2.045 2.089 2,528 +0.07(+3.23%)
Jul 11, 2002 2.023 2.023 2.023 2.023 0 +0.00(+0.00%)
Jul 10, 2002 2.089 2.089 2.023 2.023 3,447 -0.02(-1.06%)
Jul 09, 2002 2.062 2.062 2.045 2.045 5,745 -0.02(-0.84%)
Jul 08, 2002 2.054 2.062 2.054 2.062 7,814 +0.03(+1.28%)
Jul 05, 2002 2.089 2.110 2.036 2.036 5,285 -0.01(-0.43%)
Jul 04, 2002 2.045 2.045 2.045 2.045 80,438 +0.00(+0.00%)
Jul 03, 2002 2.045 2.045 2.045 2.045 80,438 -0.01(-0.42%)
Jul 02, 2002 1.936 2.058 1.936 2.054 14,708 +0.12(+6.07%)
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.