Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

9.490 -0.180 (-1.86%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 11, 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 (%)
Jan 31, 2013 5.303 5.339 5.243 5.285 61,357 -0.09(-1.67%)
Jan 30, 2013 5.321 5.374 5.237 5.374 64,167 +0.05(+1.01%)
Jan 29, 2013 5.279 5.350 5.279 5.321 13,269 +0.05(+0.91%)
Jan 28, 2013 5.404 5.404 5.243 5.273 101,469 +0.02(+0.34%)
Jan 25, 2013 5.273 5.386 5.243 5.255 59,840 -0.04(-0.68%)
Jan 24, 2013 5.440 5.452 5.267 5.291 81,454 -0.16(-2.96%)
Jan 23, 2013 5.649 5.679 5.416 5.452 225,762 -0.21(-3.69%)
Jan 22, 2013 5.279 5.810 5.207 5.661 364,773 +0.38(+7.24%)
Jan 18, 2013 5.010 5.339 4.974 5.279 246,574 +0.30(+6.12%)
Jan 17, 2013 4.968 5.004 4.938 4.974 14,152 +0.04(+0.73%)
Jan 16, 2013 4.915 4.986 4.891 4.938 75,608 +0.04(+0.85%)
Jan 15, 2013 4.849 4.968 4.819 4.897 38,706 +0.01(+0.24%)
Jan 14, 2013 4.992 5.004 4.885 4.885 78,514 -0.06(-1.21%)
Jan 11, 2013 4.968 5.004 4.903 4.944 34,433 +0.01(+0.12%)
Jan 10, 2013 4.891 4.986 4.873 4.938 67,999 +0.08(+1.60%)
Jan 09, 2013 4.789 4.921 4.771 4.861 107,289 +0.05(+1.12%)
Jan 08, 2013 4.777 4.813 4.712 4.807 168,527 +0.04(+0.75%)
Jan 07, 2013 4.497 4.777 4.449 4.771 135,876 +0.31(+6.96%)
Jan 04, 2013 4.443 4.497 4.353 4.461 55,421 +0.01(+0.27%)
Jan 03, 2013 4.335 4.497 4.335 4.449 122,285 +0.11(+2.62%)
Jan 02, 2013 4.228 4.365 4.144 4.335 96,633 +0.19(+4.61%)
Dec 31, 2012 4.180 4.222 4.085 4.144 111,755 -0.04(-0.86%)
Dec 28, 2012 4.180 4.180 4.156 4.180 20,778 -0.04(-0.85%)
Dec 27, 2012 4.252 4.252 4.186 4.216 16,218 -0.02(-0.56%)
Dec 26, 2012 4.186 4.240 4.162 4.240 9,826 +0.07(+1.72%)
Dec 24, 2012 4.186 4.210 4.126 4.168 38,760 -0.01(-0.29%)
Dec 21, 2012 4.270 4.371 4.180 4.180 104,125 -0.15(-3.45%)
Dec 20, 2012 4.395 4.431 4.317 4.329 44,903 -0.07(-1.49%)
Dec 19, 2012 4.359 4.443 4.323 4.395 64,966 +0.00(+0.00%)
Dec 18, 2012 4.371 4.437 4.359 4.395 29,024 -0.01(-0.14%)
Dec 17, 2012 4.401 4.449 4.359 4.401 34,711 +0.00(+0.00%)
Dec 14, 2012 4.449 4.449 4.337 4.401 28,697 -0.04(-0.81%)
Dec 13, 2012 4.443 4.473 4.407 4.437 17,950 -0.03(-0.67%)
Dec 12, 2012 4.371 4.473 4.359 4.467 64,202 +0.10(+2.19%)
Dec 11, 2012 4.311 4.395 4.305 4.371 131,741 +0.04(+0.83%)
Dec 10, 2012 4.192 4.365 4.180 4.335 56,360 +0.17(+4.04%)
Dec 07, 2012 4.180 4.180 4.120 4.167 48,692 +0.02(+0.41%)
Dec 06, 2012 4.168 4.210 4.150 4.150 37,355 -0.01(-0.29%)
Dec 05, 2012 4.126 4.240 4.126 4.162 57,201 +0.05(+1.31%)
Dec 04, 2012 4.174 4.180 4.108 4.108 56,338 -0.13(-3.10%)
Nov 30, 2012 4.311 4.311 4.240 4.240 52,996 -0.04(-0.98%)
Nov 29, 2012 4.294 4.297 4.252 4.282 34,959 +0.05(+1.13%)
Nov 28, 2012 4.222 4.263 4.204 4.234 58,921 +0.03(+0.71%)
Nov 27, 2012 4.216 4.323 4.025 4.204 110,236 -0.00(-0.03%)
Nov 26, 2012 4.210 4.210 4.128 4.205 156,362 +0.03(+0.65%)
Nov 23, 2012 4.090 4.189 4.079 4.178 53,714 +0.06(+1.46%)
Nov 21, 2012 4.205 4.210 4.074 4.118 224,498 -0.09(-2.08%)
Nov 20, 2012 4.200 4.232 4.200 4.205 23,980 +0.00(+0.00%)
Nov 19, 2012 4.320 4.320 4.200 4.205 50,985 -0.02(-0.39%)
Nov 16, 2012 4.183 4.232 4.183 4.221 42,282 +0.00(+0.00%)
Nov 15, 2012 4.265 4.279 4.156 4.221 78,241 -0.05(-1.15%)
Nov 14, 2012 4.484 4.484 4.238 4.271 52,203 -0.16(-3.58%)
Nov 13, 2012 4.303 4.484 4.265 4.429 137,074 +0.12(+2.79%)
Nov 12, 2012 4.167 4.309 4.156 4.309 27,989 +0.14(+3.41%)
Nov 09, 2012 4.101 4.183 3.992 4.167 128,452 +0.09(+2.14%)
Nov 08, 2012 3.975 4.096 3.970 4.079 136,458 +0.11(+2.75%)
Nov 07, 2012 4.046 4.107 3.937 3.970 122,523 -0.09(-2.29%)
Nov 06, 2012 4.068 4.074 4.046 4.063 36,701 -0.02(-0.54%)
Nov 05, 2012 4.030 4.118 3.975 4.085 113,302 +0.08(+1.91%)
Nov 02, 2012 4.003 4.008 3.921 4.008 15,815 +0.03(+0.69%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.