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 )

9.480 -0.190 (-1.97%)
Streaming Delayed Price Updated: 2:06 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 (%)
Jul 31, 2013 4.609 4.630 4.556 4.597 32,653 +0.02(+0.52%)
Jul 30, 2013 4.597 4.650 4.574 4.574 26,132 -0.02(-0.39%)
Jul 29, 2013 4.585 4.674 4.585 4.591 58,258 -0.05(-1.15%)
Jul 26, 2013 4.650 4.733 4.644 4.644 14,726 +0.01(+0.13%)
Jul 25, 2013 4.704 4.733 4.633 4.639 74,562 -0.09(-1.87%)
Jul 24, 2013 4.710 4.769 4.692 4.727 19,757 +0.01(+0.25%)
Jul 23, 2013 4.727 4.757 4.692 4.715 42,377 -0.01(-0.25%)
Jul 22, 2013 4.627 4.751 4.568 4.727 57,479 +0.13(+2.83%)
Jul 19, 2013 4.609 4.609 4.532 4.597 49,419 +0.03(+0.65%)
Jul 18, 2013 4.438 4.568 4.438 4.568 67,973 +0.11(+2.38%)
Jul 17, 2013 4.444 4.509 4.426 4.461 43,338 +0.02(+0.53%)
Jul 16, 2013 4.373 4.479 4.373 4.438 53,885 -0.01(-0.13%)
Jul 15, 2013 4.455 4.497 4.417 4.444 29,727 -0.01(-0.27%)
Jul 12, 2013 4.461 4.497 4.449 4.455 18,420 +0.01(+0.13%)
Jul 11, 2013 4.408 4.455 4.337 4.449 64,377 +0.09(+2.17%)
Jul 10, 2013 4.308 4.355 4.255 4.355 44,878 +0.05(+1.24%)
Jul 09, 2013 4.207 4.343 4.302 4.302 74,435 +0.00(+0.00%)
Jul 08, 2013 4.373 4.373 4.160 4.302 97,007 -0.04(-0.95%)
Jul 05, 2013 4.361 4.361 4.284 4.343 59,007 -0.03(-0.68%)
Jul 03, 2013 4.337 4.396 4.255 4.373 29,878 +0.02(+0.54%)
Jul 02, 2013 4.426 4.449 4.320 4.349 46,291 -0.08(-1.87%)
Jul 01, 2013 4.444 4.452 4.426 4.432 44,450 +0.04(+0.94%)
Jun 28, 2013 4.396 4.426 4.367 4.390 78,182 -0.01(-0.13%)
Jun 27, 2013 4.379 4.449 4.361 4.396 116,201 +0.09(+2.20%)
Jun 26, 2013 4.373 4.373 4.243 4.302 90,656 -0.08(-1.75%)
Jun 25, 2013 4.172 4.414 4.166 4.379 82,695 +0.24(+5.86%)
Jun 24, 2013 4.255 4.284 4.059 4.136 259,951 -0.19(-4.50%)
Jun 21, 2013 4.636 4.813 4.207 4.331 2,655,517 +0.17(+3.97%)
Jun 20, 2013 4.260 4.260 4.136 4.166 430,040 -0.12(-2.76%)
Jun 19, 2013 4.668 4.668 4.284 4.284 457,174 -0.17(-3.72%)
Jun 18, 2013 4.479 4.585 4.361 4.449 385,626 -0.06(-1.31%)
Jun 17, 2013 4.479 4.556 4.473 4.509 301,215 +0.02(+0.53%)
Jun 14, 2013 4.881 4.899 4.432 4.485 437,570 -0.37(-7.66%)
Jun 13, 2013 5.040 5.040 4.733 4.857 246,671 -0.20(-3.86%)
Jun 12, 2013 5.206 5.229 4.962 5.052 270,262 -0.14(-2.73%)
Jun 11, 2013 5.247 5.365 5.141 5.194 107,775 -0.14(-2.55%)
Jun 10, 2013 5.265 5.330 5.259 5.330 50,886 +0.05(+0.90%)
Jun 07, 2013 5.371 5.371 5.170 5.283 63,076 -0.09(-1.76%)
Jun 06, 2013 5.342 5.377 5.300 5.377 49,686 +0.02(+0.44%)
Jun 05, 2013 5.294 5.377 5.218 5.354 84,223 -0.02(-0.44%)
Jun 04, 2013 5.519 5.525 5.348 5.377 26,681 -0.14(-2.57%)
Jun 03, 2013 5.554 5.655 5.466 5.519 74,443 -0.06(-1.06%)
May 31, 2013 5.365 5.578 5.365 5.578 292,530 +0.21(+3.96%)
May 30, 2013 5.271 5.365 5.235 5.365 59,957 +0.10(+1.91%)
May 29, 2013 5.289 5.312 5.247 5.265 58,865 -0.04(-0.67%)
May 28, 2013 5.289 5.318 5.271 5.300 47,561 +0.01(+0.22%)
May 24, 2013 5.312 5.312 5.213 5.289 45,821 -0.01(-0.22%)
May 23, 2013 5.289 5.306 5.153 5.300 51,081 +0.01(+0.11%)
May 22, 2013 5.377 5.383 5.267 5.294 93,690 +0.05(+0.90%)
May 21, 2013 5.111 5.259 5.111 5.247 33,609 +0.12(+2.42%)
May 20, 2013 5.318 5.330 5.111 5.123 314,784 -0.17(-3.13%)
May 17, 2013 5.354 5.365 5.188 5.289 71,309 -0.07(-1.21%)
May 16, 2013 5.330 5.377 5.283 5.354 34,127 -0.01(-0.11%)
May 15, 2013 5.289 5.389 5.289 5.359 129,368 +0.07(+1.23%)
May 13, 2013 5.324 5.336 5.186 5.294 59,893 -0.04(-0.78%)
May 10, 2013 5.348 5.359 5.312 5.336 19,734 +0.02(+0.33%)
May 09, 2013 5.318 5.359 5.283 5.318 77,054 +0.00(+0.00%)
May 08, 2013 5.259 5.318 5.253 5.318 112,350 +0.07(+1.35%)
May 07, 2013 5.188 5.259 5.188 5.247 40,800 +0.07(+1.25%)
May 06, 2013 5.159 5.224 5.111 5.182 70,014 +0.08(+1.62%)
May 03, 2013 5.070 5.099 5.076 5.099 40,074 +0.02(+0.35%)
May 02, 2013 5.099 5.134 5.070 5.082 50,152 -0.01(-0.23%)
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.