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 )

9.390 -0.280 (-2.90%)
Official Closing Price Updated: 4:10 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 (%)
Nov 29, 2019 3.612 3.657 3.586 3.618 17,550 +0.02(+0.54%)
Nov 27, 2019 3.514 3.806 3.514 3.599 168,419 +0.07(+2.03%)
Nov 26, 2019 3.521 3.586 3.482 3.527 83,784 -0.01(-0.37%)
Nov 25, 2019 3.488 3.677 3.488 3.540 201,779 +0.01(+0.18%)
Nov 22, 2019 3.748 3.748 3.521 3.534 67,891 -0.22(-5.88%)
Nov 21, 2019 3.599 3.856 3.566 3.755 73,063 +0.15(+4.14%)
Nov 20, 2019 3.631 3.683 3.508 3.605 55,769 +0.05(+1.46%)
Nov 19, 2019 3.345 3.566 3.345 3.553 102,090 +0.26(+7.89%)
Nov 18, 2019 3.248 3.326 3.202 3.293 53,376 +0.05(+1.40%)
Nov 15, 2019 3.157 3.274 3.150 3.248 84,517 +0.14(+4.38%)
Nov 14, 2019 3.280 3.423 3.085 3.111 251,480 -0.21(-6.26%)
Nov 13, 2019 3.274 3.397 3.235 3.319 92,559 +0.01(+0.20%)
Nov 12, 2019 3.300 3.475 3.300 3.313 73,173 -0.06(-1.92%)
Nov 11, 2019 3.423 3.482 3.365 3.378 71,675 -0.04(-1.14%)
Nov 08, 2019 3.293 3.417 3.287 3.417 634,266 +0.08(+2.53%)
Nov 07, 2019 3.313 3.391 3.310 3.332 77,054 +0.02(+0.59%)
Nov 06, 2019 3.287 3.352 3.267 3.313 144,384 -0.01(-0.20%)
Nov 05, 2019 3.332 3.436 3.313 3.319 80,504 +0.00(+0.00%)
Nov 04, 2019 3.319 3.553 3.319 3.319 169,096 +0.01(+0.20%)
Nov 01, 2019 3.352 3.352 3.284 3.313 164,262 -0.03(-0.78%)
Oct 31, 2019 3.345 3.391 3.267 3.339 74,744 -0.01(-0.39%)
Oct 30, 2019 3.527 3.527 3.313 3.352 242,435 -0.14(-3.91%)
Oct 29, 2019 3.391 3.612 3.365 3.488 112,326 +0.06(+1.70%)
Oct 28, 2019 3.690 3.755 3.410 3.430 146,557 -0.27(-7.32%)
Oct 25, 2019 3.410 3.716 3.384 3.701 151,484 +0.32(+9.56%)
Oct 24, 2019 3.384 3.469 3.313 3.378 69,524 -0.01(-0.38%)
Oct 23, 2019 3.267 3.417 3.241 3.391 246,968 +0.06(+1.95%)
Oct 22, 2019 3.365 3.410 3.267 3.326 245,949 -0.06(-1.92%)
Oct 21, 2019 3.339 3.404 3.248 3.391 551,334 +0.08(+2.55%)
Oct 18, 2019 3.319 3.397 3.189 3.306 339,609 -0.03(-0.78%)
Oct 17, 2019 3.326 3.371 3.293 3.332 70,369 +0.00(+0.00%)
Oct 16, 2019 3.248 3.378 3.235 3.332 345,327 +0.14(+4.27%)
Oct 15, 2019 3.345 3.384 3.192 3.196 119,305 -0.13(-3.91%)
Oct 14, 2019 3.417 3.417 3.313 3.326 29,271 -0.08(-2.29%)
Oct 11, 2019 3.313 3.462 3.313 3.404 64,658 +0.18(+5.64%)
Oct 10, 2019 3.319 3.319 3.222 3.222 38,260 -0.03(-0.80%)
Oct 09, 2019 3.313 3.313 3.222 3.248 47,372 -0.02(-0.60%)
Oct 08, 2019 3.371 3.384 3.261 3.267 75,625 -0.12(-3.64%)
Oct 07, 2019 3.365 3.534 3.352 3.391 85,324 -0.06(-1.69%)
Oct 04, 2019 3.313 3.456 3.306 3.449 43,259 +0.04(+1.14%)
Oct 03, 2019 3.358 3.423 3.306 3.410 52,588 +0.06(+1.94%)
Oct 02, 2019 3.332 3.397 3.280 3.345 52,785 +0.00(+0.00%)
Oct 01, 2019 3.456 3.527 3.293 3.345 27,005 -0.07(-2.09%)
Sep 30, 2019 3.495 3.540 3.410 3.417 47,141 -0.10(-2.77%)
Sep 27, 2019 3.423 3.651 3.423 3.514 100,989 +0.10(+2.85%)
Sep 26, 2019 3.436 3.462 3.326 3.417 73,778 -0.02(-0.57%)
Sep 25, 2019 3.384 3.547 3.264 3.436 111,141 +0.05(+1.34%)
Sep 24, 2019 3.521 3.547 3.365 3.391 122,830 -0.13(-3.69%)
Sep 23, 2019 3.651 3.709 3.508 3.521 77,100 -0.12(-3.39%)
Sep 20, 2019 3.897 4.001 3.644 3.644 46,646 -0.19(-4.92%)
Sep 19, 2019 3.806 3.897 3.670 3.832 78,120 +0.05(+1.20%)
Sep 18, 2019 3.982 3.982 3.709 3.787 81,122 -0.16(-4.11%)
Sep 17, 2019 3.690 4.112 3.638 3.949 190,875 +0.27(+7.42%)
Sep 16, 2019 3.716 3.716 3.540 3.677 201,487 +0.06(+1.80%)
Sep 13, 2019 3.826 3.878 3.612 3.612 121,311 -0.21(-5.44%)
Sep 12, 2019 3.969 4.021 3.735 3.819 64,088 -0.14(-3.61%)
Sep 11, 2019 4.092 4.333 3.962 3.962 152,228 -0.12(-3.02%)
Sep 10, 2019 3.910 4.183 3.910 4.086 72,280 +0.03(+0.64%)
Sep 09, 2019 4.144 4.443 3.917 4.060 119,343 +0.05(+1.13%)
Sep 06, 2019 3.943 4.287 3.943 4.014 174,731 -0.04(-0.96%)
Sep 05, 2019 3.644 4.339 3.644 4.053 356,274 +0.39(+10.64%)
Sep 04, 2019 3.436 3.930 3.433 3.664 425,612 +0.26(+7.63%)
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.