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 )

9.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Mar 28, 2013 5.442 5.572 5.442 5.572 35,824 +0.14(+2.50%)
Mar 27, 2013 5.413 5.436 5.401 5.436 58,214 +0.02(+0.44%)
Mar 26, 2013 5.442 5.460 5.407 5.413 38,947 -0.01(-0.22%)
Mar 25, 2013 5.413 5.424 5.384 5.424 72,203 +0.07(+1.32%)
Mar 22, 2013 5.413 5.430 5.247 5.354 73,247 -0.08(-1.52%)
Mar 21, 2013 5.436 5.472 5.371 5.436 29,549 -0.03(-0.54%)
Mar 20, 2013 5.354 5.519 5.342 5.466 330,957 +0.12(+2.21%)
Mar 19, 2013 5.442 5.442 5.318 5.348 94,746 -0.07(-1.31%)
Mar 18, 2013 5.424 5.446 5.365 5.419 29,160 -0.02(-0.33%)
Mar 15, 2013 5.401 5.460 5.318 5.436 90,673 +0.02(+0.33%)
Mar 14, 2013 5.354 5.430 5.259 5.419 40,669 +0.08(+1.44%)
Mar 13, 2013 5.318 5.413 5.289 5.342 151,965 +0.03(+0.56%)
Mar 12, 2013 5.271 5.430 5.271 5.312 152,989 +0.06(+1.12%)
Mar 11, 2013 5.430 5.484 5.224 5.253 68,559 -0.17(-3.16%)
Mar 08, 2013 5.460 5.661 5.377 5.424 209,653 +0.02(+0.33%)
Mar 07, 2013 5.300 5.448 5.289 5.407 300,892 +0.09(+1.78%)
Mar 06, 2013 5.318 5.401 5.250 5.312 224,253 +0.05(+1.01%)
Mar 05, 2013 5.005 5.306 5.005 5.259 258,089 +0.26(+5.20%)
Mar 04, 2013 4.857 5.029 4.857 4.999 54,638 +0.09(+1.93%)
Mar 01, 2013 4.851 4.952 4.745 4.904 49,502 +0.02(+0.48%)
Feb 28, 2013 5.052 5.070 4.845 4.881 62,973 -0.04(-0.72%)
Feb 27, 2013 4.881 5.058 4.881 4.916 448,650 +0.06(+1.22%)
Feb 26, 2013 4.845 5.023 4.845 4.857 61,624 +0.02(+0.37%)
Feb 25, 2013 4.893 4.910 4.840 4.840 68,102 -0.06(-1.33%)
Feb 22, 2013 4.952 4.952 4.851 4.904 27,420 -0.01(-0.24%)
Feb 21, 2013 4.845 5.070 4.845 4.916 165,678 +0.05(+0.97%)
Feb 20, 2013 4.916 4.928 4.863 4.869 44,503 -0.06(-1.20%)
Feb 19, 2013 4.893 4.934 4.845 4.928 32,666 +0.06(+1.21%)
Feb 15, 2013 4.946 4.964 4.845 4.869 40,651 -0.07(-1.44%)
Feb 14, 2013 4.887 4.975 4.875 4.940 31,328 +0.05(+0.97%)
Feb 13, 2013 5.023 5.023 4.857 4.893 83,768 -0.14(-2.82%)
Feb 12, 2013 5.023 5.052 4.981 5.034 32,189 -0.01(-0.23%)
Feb 11, 2013 5.005 5.094 4.974 5.046 47,666 +0.06(+1.18%)
Feb 08, 2013 5.082 5.082 4.987 4.987 33,616 -0.08(-1.52%)
Feb 07, 2013 5.235 5.235 5.064 5.064 33,127 -0.17(-3.16%)
Feb 06, 2013 5.111 5.277 5.094 5.229 52,891 +0.15(+2.91%)
Feb 04, 2013 5.141 5.147 5.023 5.082 65,327 -0.07(-1.26%)
Feb 01, 2013 5.224 5.241 5.105 5.147 41,040 -0.08(-1.58%)
Jan 31, 2013 5.247 5.283 5.188 5.229 62,006 -0.09(-1.67%)
Jan 30, 2013 5.265 5.318 5.182 5.318 64,846 +0.05(+1.01%)
Jan 29, 2013 5.224 5.294 5.224 5.265 13,409 +0.05(+0.91%)
Jan 28, 2013 5.348 5.348 5.188 5.218 102,543 +0.02(+0.34%)
Jan 25, 2013 5.218 5.330 5.188 5.200 60,473 -0.04(-0.68%)
Jan 24, 2013 5.383 5.395 5.212 5.235 82,316 -0.16(-2.96%)
Jan 23, 2013 5.590 5.619 5.360 5.395 228,150 -0.21(-3.69%)
Jan 22, 2013 5.224 5.749 5.153 5.602 368,632 +0.38(+7.24%)
Jan 18, 2013 4.958 5.283 4.922 5.224 249,183 +0.30(+6.12%)
Jan 17, 2013 4.916 4.952 4.887 4.922 14,301 +0.04(+0.73%)
Jan 16, 2013 4.863 4.934 4.840 4.887 76,408 +0.04(+0.85%)
Jan 15, 2013 4.798 4.916 4.769 4.845 39,116 +0.01(+0.24%)
Jan 14, 2013 4.940 4.952 4.834 4.834 79,344 -0.06(-1.21%)
Jan 11, 2013 4.916 4.952 4.851 4.893 34,797 +0.01(+0.12%)
Jan 10, 2013 4.840 4.934 4.822 4.887 68,718 +0.08(+1.60%)
Jan 09, 2013 4.739 4.869 4.721 4.810 108,423 +0.05(+1.12%)
Jan 08, 2013 4.727 4.763 4.662 4.757 170,310 +0.04(+0.75%)
Jan 07, 2013 4.449 4.727 4.402 4.721 137,313 +0.31(+6.96%)
Jan 04, 2013 4.396 4.449 4.308 4.414 56,007 +0.01(+0.27%)
Jan 03, 2013 4.290 4.449 4.290 4.402 123,578 +0.11(+2.62%)
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.