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: 7:00 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 (%)
Dec 31, 2021 2.780 2.813 2.767 2.767 12,916 +0.02(+0.71%)
Dec 30, 2021 2.657 2.826 2.657 2.748 103,042 +0.12(+4.70%)
Dec 29, 2021 2.592 2.683 2.553 2.624 32,349 -0.01(-0.25%)
Dec 28, 2021 2.793 2.803 2.631 2.631 65,066 -0.13(-4.71%)
Dec 27, 2021 2.839 2.897 2.754 2.761 76,743 -0.04(-1.39%)
Dec 23, 2021 2.689 2.852 2.689 2.800 76,105 +0.08(+3.11%)
Dec 22, 2021 2.702 2.761 2.644 2.715 128,385 -0.01(-0.48%)
Dec 21, 2021 2.631 2.761 2.631 2.728 42,594 +0.13(+5.00%)
Dec 20, 2021 2.696 2.748 2.598 2.598 185,214 -0.12(-4.53%)
Dec 17, 2021 2.712 2.754 2.686 2.722 10,285 +0.04(+1.45%)
Dec 16, 2021 2.735 2.800 2.663 2.683 105,734 -0.05(-1.90%)
Dec 15, 2021 2.761 2.858 2.728 2.735 54,228 -0.04(-1.41%)
Dec 14, 2021 2.923 2.923 2.767 2.774 42,294 -0.14(-4.69%)
Dec 13, 2021 3.059 3.059 2.862 2.910 20,405 -0.06(-2.18%)
Dec 10, 2021 2.884 3.027 2.852 2.975 103,525 +0.10(+3.62%)
Dec 09, 2021 2.904 2.988 2.871 2.871 59,527 -0.07(-2.43%)
Dec 08, 2021 3.021 3.033 2.910 2.943 43,865 -0.10(-3.21%)
Dec 07, 2021 3.033 3.040 2.922 3.040 62,230 +0.08(+2.86%)
Dec 06, 2021 3.014 3.014 2.897 2.956 71,333 -0.03(-1.09%)
Dec 03, 2021 2.969 3.144 2.943 2.988 209,554 -0.04(-1.29%)
Dec 02, 2021 3.163 3.235 2.936 3.027 127,022 -0.10(-3.32%)
Dec 01, 2021 2.806 3.248 2.806 3.131 340,331 +0.37(+13.41%)
Nov 30, 2021 2.631 2.792 2.631 2.761 72,075 +0.10(+3.66%)
Nov 29, 2021 2.598 2.696 2.429 2.663 200,255 +0.03(+1.23%)
Nov 26, 2021 2.624 2.659 2.501 2.631 39,018 -0.05(-1.70%)
Nov 24, 2021 2.663 2.683 2.624 2.676 23,691 +0.01(+0.49%)
Nov 23, 2021 2.754 2.760 2.655 2.663 66,282 -0.08(-2.84%)
Nov 22, 2021 2.735 2.771 2.728 2.741 28,103 +0.00(+0.00%)
Nov 19, 2021 2.852 2.852 2.735 2.741 23,757 -0.09(-3.30%)
Nov 18, 2021 2.943 2.871 2.835 2.835 11,930 -0.13(-4.30%)
Nov 17, 2021 2.979 2.982 2.929 2.962 14,558 -0.01(-0.44%)
Nov 16, 2021 3.021 3.021 2.936 2.975 29,154 -0.10(-3.17%)
Nov 15, 2021 3.053 3.141 3.021 3.072 31,342 +0.02(+0.64%)
Nov 12, 2021 3.021 3.085 2.865 3.053 49,532 -0.01(-0.21%)
Nov 11, 2021 3.021 3.116 3.021 3.059 11,918 +0.01(+0.21%)
Nov 10, 2021 3.053 3.053 149,797 -0.04(-1.26%)
Nov 09, 2021 3.183 3.183 3.092 3.092 29,391 -0.03(-1.04%)
Nov 08, 2021 3.124 3.144 3.085 3.124 19,452 +0.01(+0.42%)
Nov 05, 2021 3.131 3.196 3.092 3.111 78,990 -0.02(-0.62%)
Nov 04, 2021 3.235 3.248 3.091 3.131 30,563 -0.06(-2.03%)
Nov 03, 2021 3.176 3.241 3.164 3.196 26,740 +0.03(+0.82%)
Nov 02, 2021 3.241 3.241 3.133 3.170 13,268 -0.03(-1.01%)
Nov 01, 2021 3.092 3.209 3.046 3.202 63,600 +0.16(+5.12%)
Oct 29, 2021 3.183 3.183 3.021 3.046 25,757 -0.14(-4.29%)
Oct 28, 2021 3.196 3.306 3.124 3.183 96,938 -0.03(-1.01%)
Oct 27, 2021 3.248 3.267 3.160 3.215 40,342 -0.06(-1.79%)
Oct 26, 2021 3.228 3.293 3.274 72,375 +0.05(+1.41%)
Oct 25, 2021 3.131 3.228 3.072 3.228 50,182 +0.07(+2.26%)
Oct 22, 2021 3.046 3.176 2.988 3.157 45,928 +0.09(+2.97%)
Oct 21, 2021 3.189 3.202 3.053 3.066 56,141 -0.10(-3.28%)
Oct 20, 2021 3.176 3.196 3.118 3.170 25,724 +0.02(+0.62%)
Oct 19, 2021 3.040 3.183 3.040 3.150 54,081 +0.12(+3.85%)
Oct 18, 2021 2.962 3.053 2.949 3.033 40,448 +0.05(+1.52%)
Oct 15, 2021 2.910 3.021 2.910 2.988 42,508 +0.08(+2.68%)
Oct 14, 2021 2.923 2.982 2.878 2.910 83,975 +0.00(+0.00%)
Oct 13, 2021 2.910 3.001 2.858 2.910 34,435 +0.02(+0.82%)
Oct 12, 2021 2.871 2.943 2.832 2.886 52,183 +0.00(+0.08%)
Oct 11, 2021 2.793 2.969 2.780 2.884 85,057 +0.01(+0.23%)
Oct 08, 2021 2.852 2.936 2.852 2.878 9,249 +0.01(+0.23%)
Oct 07, 2021 2.839 2.975 2.841 2.871 41,824 -0.02(-0.67%)
Oct 06, 2021 3.066 3.066 2.839 2.891 117,083 -0.15(-4.91%)
Oct 05, 2021 3.053 3.072 2.988 3.040 20,274 +0.03(+0.86%)
Oct 04, 2021 3.033 3.033 2.905 3.014 74,948 +0.01(+0.43%)
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.