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 )

9.485 -0.185 (-1.91%)
Streaming Delayed Price Updated: 10:43 AM 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 (%)
Jul 29, 2005 5.559 5.603 5.425 5.456 121,208 -0.10(-1.84%)
Jul 28, 2005 5.381 5.559 5.381 5.559 124,806 +0.20(+3.73%)
Jul 27, 2005 5.336 5.492 5.336 5.359 187,097 +0.02(+0.42%)
Jul 26, 2005 5.336 5.452 5.203 5.336 96,696 +0.00(+0.00%)
Jul 25, 2005 5.314 5.359 5.149 5.336 191,369 +0.01(+0.25%)
Jul 22, 2005 5.479 5.479 5.305 5.323 291,664 -0.15(-2.68%)
Jul 21, 2005 5.536 5.536 5.447 5.470 84,103 -0.07(-1.20%)
Jul 20, 2005 5.541 5.594 5.390 5.536 295,487 -0.09(-1.66%)
Jul 19, 2005 5.781 5.781 5.568 5.630 669,906 -0.06(-1.09%)
Jul 18, 2005 5.781 5.803 5.656 5.692 168,432 -0.09(-1.54%)
Jul 15, 2005 5.736 5.781 5.714 5.781 430,413 +0.04(+0.70%)
Jul 14, 2005 5.759 5.759 5.692 5.741 128,404 +0.02(+0.39%)
Jul 13, 2005 5.648 5.759 5.648 5.719 362,950 +0.12(+2.23%)
Jul 12, 2005 5.625 5.625 5.536 5.594 184,848 +0.01(+0.24%)
Jul 11, 2005 5.447 5.674 5.447 5.581 150,891 +0.14(+2.53%)
Jul 08, 2005 5.425 5.470 5.421 5.443 86,802 +0.02(+0.41%)
Jul 07, 2005 5.416 5.430 5.345 5.421 216,106 -0.04(-0.73%)
Jul 06, 2005 5.381 5.514 5.345 5.461 250,062 +0.08(+1.49%)
Jul 05, 2005 5.385 5.487 5.323 5.381 101,868 +0.04(+0.75%)
Jul 01, 2005 5.434 5.434 5.221 5.341 110,639 -0.08(-1.56%)
Jun 30, 2005 5.336 5.434 5.261 5.425 194,293 +0.09(+1.67%)
Jun 29, 2005 5.221 5.381 5.221 5.336 87,027 +0.12(+2.21%)
Jun 28, 2005 5.207 5.292 5.141 5.221 30,583 +0.03(+0.51%)
Jun 27, 2005 5.158 5.265 5.136 5.194 52,171 +0.04(+0.69%)
Jun 24, 2005 5.447 5.447 5.158 5.158 147,293 -0.29(-5.31%)
Jun 23, 2005 5.069 5.501 5.069 5.447 390,385 +0.36(+7.17%)
Jun 22, 2005 5.167 5.167 5.029 5.083 242,641 -0.08(-1.47%)
Jun 21, 2005 5.447 5.447 5.158 5.158 236,344 -0.27(-4.92%)
Jun 20, 2005 5.407 5.456 5.381 5.425 46,999 +0.00(+0.00%)
Jun 17, 2005 5.399 5.456 5.336 5.425 114,686 +0.04(+0.83%)
Jun 16, 2005 5.514 5.514 5.332 5.381 141,447 -0.13(-2.42%)
Jun 15, 2005 5.559 5.576 5.514 5.514 195,642 -0.04(-0.80%)
Jun 14, 2005 5.541 5.585 5.474 5.559 146,619 +0.03(+0.56%)
Jun 13, 2005 5.225 5.603 5.225 5.527 480,110 +0.28(+5.43%)
Jun 10, 2005 5.372 5.372 5.234 5.243 133,576 -0.11(-2.00%)
Jun 09, 2005 5.501 5.523 5.270 5.350 143,246 -0.14(-2.59%)
Jun 08, 2005 5.496 5.559 5.483 5.492 376,667 +0.02(+0.41%)
Jun 07, 2005 5.670 5.670 5.381 5.470 219,029 -0.18(-3.15%)
Jun 06, 2005 5.625 5.714 5.608 5.648 267,377 +0.07(+1.20%)
Jun 03, 2005 5.536 5.585 5.514 5.581 242,191 +0.05(+0.97%)
Jun 02, 2005 5.550 5.559 5.501 5.527 140,322 -0.02(-0.40%)
Jun 01, 2005 5.568 5.603 5.527 5.550 239,493 +0.01(+0.24%)
May 31, 2005 5.550 5.648 5.514 5.536 241,741 -0.06(-1.03%)
May 27, 2005 5.483 5.625 5.425 5.594 251,186 +0.10(+1.86%)
May 26, 2005 5.385 5.510 5.336 5.492 223,976 +0.08(+1.56%)
May 25, 2005 5.550 5.550 5.407 5.407 91,299 -0.10(-1.78%)
May 24, 2005 5.505 5.536 5.425 5.505 180,125 +0.00(+0.00%)
May 23, 2005 5.670 5.679 5.487 5.505 125,256 -0.12(-2.13%)
May 20, 2005 5.728 5.728 5.559 5.625 192,718 +0.07(+1.20%)
May 19, 2005 5.496 5.736 5.447 5.559 482,134 +0.07(+1.21%)
May 18, 2005 5.381 5.559 5.381 5.492 154,040 +0.12(+2.24%)
May 17, 2005 5.283 5.443 5.265 5.372 78,256 +0.04(+0.83%)
May 16, 2005 5.470 5.474 5.203 5.327 200,814 -0.19(-3.39%)
May 13, 2005 5.536 5.536 5.296 5.514 640,447 -0.07(-1.20%)
May 12, 2005 5.603 5.656 5.559 5.581 473,814 -0.02(-0.40%)
May 11, 2005 5.559 5.608 5.514 5.603 345,859 +0.09(+1.61%)
May 10, 2005 5.554 5.590 5.470 5.514 550,272 -0.04(-0.72%)
May 09, 2005 5.394 5.559 5.381 5.554 163,934 +0.07(+1.30%)
May 06, 2005 5.336 5.483 5.270 5.483 519,913 +0.12(+2.32%)
May 05, 2005 5.514 5.599 5.350 5.359 293,463 -0.08(-1.39%)
May 04, 2005 5.203 5.483 5.203 5.434 532,057 +0.26(+5.07%)
May 03, 2005 5.149 5.237 5.083 5.172 47,224 +0.02(+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.