Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

9.890 -0.130 (-1.30%)
Official Closing Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2008 5.732 5.812 5.639 5.750 271,650 -0.03(-0.46%)
Jan 30, 2008 5.674 5.888 5.514 5.777 780,437 +0.07(+1.17%)
Jan 29, 2008 5.736 5.803 5.505 5.710 638,369 -0.03(-0.47%)
Jan 28, 2008 5.768 5.799 5.624 5.736 553,870 -0.00(-0.08%)
Jan 25, 2008 6.039 6.217 5.688 5.741 510,019 -0.17(-2.93%)
Jan 24, 2008 5.870 5.986 5.857 5.914 514,741 -0.03(-0.52%)
Jan 23, 2008 5.879 6.141 5.674 5.945 654,749 -0.06(-0.96%)
Jan 22, 2008 5.172 6.119 5.114 6.003 444,490 -0.04(-0.74%)
Jan 21, 2008 6.034 6.221 5.977 6.048 0 +0.00(+0.00%)
Jan 18, 2008 6.034 6.221 5.977 6.048 260,631 +0.02(+0.37%)
Jan 17, 2008 6.008 6.212 5.803 6.026 812,477 +0.11(+1.80%)
Jan 16, 2008 5.945 5.945 5.434 5.919 1,704,505 +0.00(+0.08%)
Jan 15, 2008 6.092 6.110 5.892 5.914 78,256 -0.16(-2.64%)
Jan 14, 2008 6.217 6.226 6.017 6.074 94,223 -0.09(-1.44%)
Jan 11, 2008 6.132 6.226 6.101 6.163 179,226 -0.01(-0.14%)
Jan 10, 2008 5.994 6.208 5.959 6.172 315,726 +0.20(+3.43%)
Jan 09, 2008 6.154 6.154 5.923 5.968 613,442 -0.08(-1.32%)
Jan 08, 2008 6.141 6.235 5.950 6.048 1,073,784 -0.14(-2.30%)
Jan 07, 2008 6.212 6.306 6.092 6.190 506,286 -0.02(-0.36%)
Jan 04, 2008 6.364 6.395 6.181 6.212 658,406 -0.15(-2.38%)
Jan 03, 2008 6.390 6.390 6.243 6.364 325,845 +0.05(+0.77%)
Jan 02, 2008 6.461 6.492 6.315 6.315 747,992 -0.15(-2.27%)
Jan 01, 2008 6.448 6.541 6.448 6.461 0 +0.00(+0.00%)
Dec 31, 2007 6.448 6.541 6.448 6.461 173,840 -0.01(-0.14%)
Dec 28, 2007 6.608 6.630 6.448 6.470 382,514 -0.09(-1.36%)
Dec 27, 2007 6.693 6.737 6.559 6.559 347,463 -0.20(-2.90%)
Dec 26, 2007 6.733 7.240 6.710 6.755 521,150 +0.06(+0.88%)
Dec 24, 2007 6.626 6.715 6.604 6.696 198,115 +0.20(+3.07%)
Dec 21, 2007 6.484 6.586 6.452 6.497 603,680 +0.01(+0.14%)
Dec 20, 2007 6.595 6.595 6.448 6.488 189,570 -0.00(-0.07%)
Dec 19, 2007 6.559 6.577 6.448 6.492 344,735 -0.14(-2.08%)
Dec 18, 2007 6.604 6.701 6.497 6.630 177,652 -0.02(-0.27%)
Dec 17, 2007 6.670 6.875 6.559 6.648 253,435 -0.24(-3.55%)
Dec 14, 2007 6.710 6.893 6.537 6.893 121,658 +0.21(+3.13%)
Dec 13, 2007 6.648 6.737 6.626 6.684 93,773 -0.08(-1.18%)
Dec 12, 2007 6.977 7.097 6.759 6.764 96,022 -0.13(-1.87%)
Dec 11, 2007 6.942 7.106 6.893 6.893 579,281 -0.25(-3.49%)
Dec 10, 2007 6.937 7.164 6.888 7.142 208,010 +0.27(+3.95%)
Dec 07, 2007 6.897 6.995 6.795 6.870 183,274 -0.08(-1.21%)
Dec 06, 2007 6.746 7.044 6.746 6.955 142,121 +0.15(+2.22%)
Dec 05, 2007 6.848 6.973 6.701 6.804 182,149 +0.00(+0.00%)
Dec 04, 2007 6.902 6.902 6.608 6.804 197,216 -0.16(-2.24%)
Dec 03, 2007 6.604 6.959 6.559 6.959 294,587 +0.26(+3.92%)
Nov 30, 2007 6.902 6.986 6.626 6.697 634,600 -0.26(-3.77%)
Nov 29, 2007 7.071 7.071 6.893 6.959 289,022 -0.05(-0.76%)
Nov 28, 2007 6.893 7.071 6.866 7.013 616,835 +0.12(+1.81%)
Nov 27, 2007 6.688 6.915 6.564 6.888 768,777 +0.32(+4.87%)
Nov 26, 2007 6.693 6.777 6.546 6.568 664,846 -0.20(-2.89%)
Nov 23, 2007 6.937 6.937 6.693 6.764 284,243 -0.13(-1.87%)
Nov 21, 2007 6.999 6.999 6.804 6.893 276,597 -0.12(-1.71%)
Nov 20, 2007 6.946 7.057 6.915 7.013 171,580 +0.00(+0.00%)
Nov 19, 2007 7.284 7.284 7.004 7.013 214,612 -0.23(-3.13%)
Nov 16, 2007 7.226 7.244 7.119 7.240 234,096 +0.04(+0.56%)
Nov 15, 2007 7.262 7.262 7.142 7.200 249,387 -0.06(-0.86%)
Nov 14, 2007 7.453 7.453 7.235 7.262 514,516 -0.05(-0.73%)
Nov 13, 2007 7.360 7.471 7.191 7.315 320,448 +0.02(+0.30%)
Nov 12, 2007 7.515 7.555 7.293 7.293 93,548 -0.32(-4.21%)
Nov 09, 2007 7.764 7.800 7.502 7.613 377,342 -0.04(-0.52%)
Nov 08, 2007 7.827 7.827 7.471 7.653 250,737 +0.03(+0.35%)
Nov 07, 2007 7.702 7.818 7.560 7.626 397,131 -0.27(-3.38%)
Nov 06, 2007 7.738 7.947 7.658 7.893 314,377 +0.15(+1.89%)
Nov 05, 2007 8.707 8.707 7.658 7.746 238,395 -0.21(-2.63%)
Nov 02, 2007 7.844 7.955 7.600 7.955 284,243 +0.16(+2.00%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.