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 )

9.630 +0.240 (+2.56%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 12, 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 31, 2012 3.800 3.828 3.800 3.828 24,680 +0.02(+0.57%)
Jul 30, 2012 3.833 3.844 3.784 3.806 257,050 -0.01(-0.14%)
Jul 27, 2012 3.800 3.828 3.779 3.811 54,692 -0.01(-0.14%)
Jul 26, 2012 3.893 3.893 3.729 3.817 65,140 +0.01(+0.29%)
Jul 25, 2012 3.762 3.828 3.718 3.806 25,569 +0.02(+0.58%)
Jul 24, 2012 3.800 3.817 3.691 3.784 38,393 +0.03(+0.87%)
Jul 23, 2012 3.888 3.975 3.625 3.751 439,954 -0.11(-2.83%)
Jul 20, 2012 3.871 3.937 3.800 3.861 90,867 -0.04(-0.98%)
Jul 19, 2012 3.899 3.910 3.713 3.899 46,893 -0.03(-0.70%)
Jul 18, 2012 3.800 3.932 3.800 3.926 30,139 +0.14(+3.76%)
Jul 17, 2012 3.893 3.937 3.707 3.784 119,474 -0.10(-2.67%)
Jul 16, 2012 3.964 3.964 3.828 3.888 10,787 -0.05(-1.25%)
Jul 13, 2012 3.888 3.937 3.888 3.937 13,602 +0.03(+0.70%)
Jul 12, 2012 3.893 3.943 3.855 3.910 43,857 -0.03(-0.69%)
Jul 11, 2012 3.921 3.964 3.882 3.937 15,880 +0.01(+0.14%)
Jul 10, 2012 3.844 3.948 3.844 3.932 50,744 +0.15(+3.90%)
Jul 09, 2012 3.844 3.844 3.757 3.784 23,181 -0.02(-0.57%)
Jul 06, 2012 3.899 3.899 3.762 3.806 41,061 -0.08(-2.11%)
Jul 05, 2012 3.937 3.937 3.855 3.888 28,287 -0.05(-1.25%)
Jul 03, 2012 3.937 3.937 3.872 3.937 11,870 +0.02(+0.56%)
Jul 02, 2012 3.664 3.915 3.620 3.915 28,777 +0.25(+6.68%)
Jun 29, 2012 3.675 3.779 3.644 3.670 89,087 +0.01(+0.28%)
Jun 28, 2012 3.784 3.784 3.631 3.660 61,907 -0.10(-2.62%)
Jun 27, 2012 3.712 3.799 3.701 3.758 104,310 +0.05(+1.26%)
Jun 26, 2012 3.774 3.815 3.649 3.712 89,764 -0.03(-0.69%)
Jun 25, 2012 3.960 3.965 3.686 3.737 137,879 -0.25(-6.23%)
Jun 22, 2012 3.794 4.017 3.789 3.986 244,607 +0.20(+5.34%)
Jun 21, 2012 3.794 3.892 3.763 3.784 51,361 -0.02(-0.41%)
Jun 20, 2012 3.794 3.846 3.717 3.800 123,381 -0.01(-0.14%)
Jun 19, 2012 3.779 3.831 3.743 3.805 108,987 +0.04(+1.10%)
Jun 18, 2012 3.831 3.841 3.603 3.763 559,616 -0.17(-4.34%)
Jun 15, 2012 3.515 3.934 3.354 3.934 1,443,799 +0.39(+11.11%)
Jun 14, 2012 3.613 3.670 3.448 3.541 196,825 -0.03(-0.87%)
Jun 13, 2012 3.618 3.644 3.544 3.572 62,768 -0.08(-2.13%)
Jun 12, 2012 3.898 3.898 3.582 3.649 348,890 -0.28(-7.24%)
Jun 11, 2012 3.670 3.944 3.587 3.934 376,912 +0.26(+7.04%)
Jun 08, 2012 3.401 3.686 3.396 3.675 207,630 +0.27(+8.07%)
Jun 07, 2012 3.422 3.497 3.339 3.401 136,216 +0.05(+1.39%)
Jun 06, 2012 3.453 3.489 3.289 3.354 94,553 -0.13(-3.86%)
Jun 05, 2012 3.437 3.525 3.437 3.489 20,927 +0.09(+2.59%)
Jun 04, 2012 3.458 3.525 3.292 3.401 102,050 -0.10(-2.95%)
Jun 01, 2012 3.587 3.587 3.463 3.504 103,592 -0.05(-1.31%)
May 31, 2012 3.655 3.655 3.510 3.551 62,156 -0.06(-1.72%)
May 30, 2012 3.655 3.743 3.546 3.613 54,176 -0.11(-3.06%)
May 29, 2012 3.753 3.779 3.624 3.727 85,533 -0.03(-0.69%)
May 25, 2012 3.624 3.846 3.624 3.753 37,923 +0.13(+3.72%)
May 24, 2012 3.629 3.634 3.541 3.618 75,315 +0.01(+0.14%)
May 23, 2012 3.810 3.831 3.592 3.613 67,451 -0.22(-5.80%)
May 22, 2012 3.965 4.012 3.784 3.836 74,122 -0.18(-4.39%)
May 21, 2012 4.027 4.074 3.893 4.012 58,122 -0.05(-1.15%)
May 18, 2012 4.157 4.157 3.955 4.058 104,803 -0.07(-1.75%)
May 17, 2012 4.012 4.162 3.965 4.131 211,754 +0.08(+2.05%)
May 16, 2012 4.058 4.089 3.976 4.048 68,656 -0.02(-0.51%)
May 15, 2012 4.172 4.172 4.038 4.069 149,043 -0.07(-1.75%)
May 14, 2012 4.038 4.152 4.022 4.141 68,639 +0.00(+0.00%)
May 11, 2012 4.141 4.152 4.095 4.141 105,180 +0.00(+0.00%)
May 10, 2012 4.198 4.198 4.105 4.141 37,324 -0.04(-0.87%)
May 09, 2012 3.929 4.198 3.810 4.177 285,838 +0.26(+6.75%)
May 08, 2012 3.624 3.944 3.598 3.913 207,533 +0.29(+8.00%)
May 07, 2012 3.680 3.691 3.561 3.624 81,538 -0.03(-0.71%)
May 04, 2012 3.950 3.976 3.624 3.649 299,977 -0.30(-7.60%)
May 03, 2012 4.038 4.079 3.934 3.950 88,313 -0.07(-1.80%)
May 02, 2012 4.079 4.115 4.022 4.022 40,008 -0.12(-3.00%)
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.