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 )

9.535 +0.095 (+1.01%)
Streaming Delayed Price Updated: 11:41 AM 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 (%)
Sep 30, 2022 2.580 2.678 2.573 2.672 58,993 +0.06(+2.26%)
Sep 29, 2022 2.540 2.613 2.527 2.613 129,129 +0.10(+3.92%)
Sep 28, 2022 2.488 2.560 2.429 2.514 153,802 +0.06(+2.41%)
Sep 27, 2022 2.357 2.481 2.291 2.455 15,437 +0.05(+1.91%)
Sep 26, 2022 2.416 2.525 2.370 2.409 97,720 -0.07(-2.65%)
Sep 23, 2022 2.494 2.527 2.298 2.475 306,298 -0.07(-2.84%)
Sep 22, 2022 2.626 2.626 2.514 2.547 234,004 -0.07(-2.51%)
Sep 21, 2022 2.731 2.731 2.573 2.613 109,076 -0.09(-3.16%)
Sep 20, 2022 2.777 2.777 2.672 2.698 86,207 -0.03(-1.20%)
Sep 19, 2022 2.626 2.790 2.600 2.731 287,607 +0.09(+3.48%)
Sep 16, 2022 2.645 2.718 2.615 2.639 44,491 -0.10(-3.60%)
Sep 15, 2022 2.856 2.875 2.711 2.737 21,564 -0.13(-4.58%)
Sep 14, 2022 2.934 3.020 2.849 2.869 91,705 -0.01(-0.46%)
Sep 13, 2022 2.836 2.952 2.744 2.882 57,883 -0.05(-1.79%)
Sep 12, 2022 2.954 3.020 2.928 2.934 102,641 +0.01(+0.45%)
Sep 09, 2022 2.790 3.046 2.790 2.921 204,845 +0.09(+3.25%)
Sep 08, 2022 2.751 2.888 2.708 2.829 92,702 +0.07(+2.38%)
Sep 07, 2022 2.790 2.810 2.685 2.764 231,577 +0.02(+0.60%)
Sep 06, 2022 2.580 2.757 2.567 2.747 86,891 +0.20(+7.86%)
Sep 02, 2022 2.659 2.672 2.540 2.547 72,685 -0.08(-3.00%)
Sep 01, 2022 2.560 2.671 2.514 2.626 45,570 +0.05(+2.04%)
Aug 31, 2022 2.691 2.718 2.573 2.573 83,610 -0.12(-4.39%)
Aug 30, 2022 2.731 2.760 2.691 2.691 37,718 -0.07(-2.61%)
Aug 29, 2022 2.639 2.823 2.639 2.764 128,904 +0.07(+2.43%)
Aug 26, 2022 2.803 2.823 2.632 2.698 71,290 -0.11(-3.97%)
Aug 25, 2022 2.764 2.823 2.750 2.810 87,328 +0.01(+0.47%)
Aug 24, 2022 2.790 2.829 2.734 2.796 33,433 +0.02(+0.71%)
Aug 23, 2022 2.724 2.815 2.632 2.777 60,480 +0.05(+1.93%)
Aug 22, 2022 2.586 2.750 2.522 2.724 86,982 +0.16(+6.41%)
Aug 19, 2022 2.672 2.705 2.560 2.560 94,136 -0.11(-3.94%)
Aug 18, 2022 2.685 2.764 2.659 2.665 94,124 -0.01(-0.49%)
Aug 17, 2022 2.698 2.782 2.678 2.678 50,138 -0.09(-3.09%)
Aug 16, 2022 2.757 2.783 2.678 2.764 26,186 +0.03(+1.20%)
Aug 15, 2022 2.691 2.759 2.685 2.731 17,885 -0.04(-1.42%)
Aug 12, 2022 2.711 2.770 2.684 2.770 56,046 +0.01(+0.48%)
Aug 11, 2022 2.770 2.810 2.724 2.757 29,178 -0.03(-0.94%)
Aug 10, 2022 2.757 2.827 2.711 2.783 29,283 +0.03(+1.19%)
Aug 09, 2022 2.777 2.816 2.698 2.750 67,395 -0.07(-2.56%)
Aug 08, 2022 2.862 2.869 2.744 2.823 46,721 +0.01(+0.47%)
Aug 05, 2022 2.705 2.856 2.678 2.810 67,326 +0.14(+5.16%)
Aug 04, 2022 2.744 2.849 2.659 2.672 27,114 -0.06(-2.16%)
Aug 03, 2022 2.705 2.790 2.630 2.731 38,199 +0.00(+0.00%)
Aug 02, 2022 2.705 2.842 2.645 2.731 96,704 +0.05(+1.71%)
Aug 01, 2022 2.632 2.731 2.593 2.685 61,796 -0.03(-1.21%)
Jul 29, 2022 2.619 2.770 2.606 2.718 77,904 +0.12(+4.55%)
Jul 28, 2022 2.494 2.652 2.421 2.599 134,114 +0.12(+5.04%)
Jul 27, 2022 2.363 2.527 2.324 2.475 124,951 +0.16(+7.10%)
Jul 26, 2022 2.206 2.339 2.206 2.311 68,470 +0.05(+2.03%)
Jul 25, 2022 2.147 2.278 2.144 2.265 116,458 +0.11(+5.18%)
Jul 22, 2022 2.147 2.219 2.087 2.153 100,429 +0.03(+1.23%)
Jul 21, 2022 2.212 2.296 2.074 2.127 215,733 -0.12(-5.26%)
Jul 20, 2022 2.238 2.316 2.206 2.245 30,474 -0.03(-1.44%)
Jul 19, 2022 2.298 2.343 2.278 2.278 91,843 -0.02(-0.86%)
Jul 18, 2022 2.199 2.330 2.199 2.298 195,740 +0.08(+3.70%)
Jul 15, 2022 2.225 2.252 2.173 2.215 48,187 -0.01(-0.44%)
Jul 14, 2022 2.153 2.225 2.152 2.225 45,251 +0.01(+0.59%)
Jul 13, 2022 2.153 2.278 2.153 2.212 68,408 +0.00(+0.00%)
Jul 12, 2022 2.258 2.298 2.206 2.212 31,615 -0.07(-2.88%)
Jul 11, 2022 2.357 2.357 2.219 2.278 138,981 +0.01(+0.58%)
Jul 08, 2022 2.271 2.324 2.258 2.265 125,141 -0.03(-1.15%)
Jul 07, 2022 2.272 2.389 2.258 2.291 83,948 -0.01(-0.57%)
Jul 06, 2022 2.284 2.350 2.284 2.304 45,387 -0.03(-1.40%)
Jul 05, 2022 2.311 2.395 2.238 2.337 114,057 -0.07(-2.73%)
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.