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: 7:00 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 (%)
Mar 31, 2006 5.241 5.258 5.214 5.214 144,761 -0.02(-0.42%)
Mar 30, 2006 5.214 5.241 5.170 5.236 399,968 +0.04(+0.85%)
Mar 29, 2006 5.065 5.258 5.065 5.192 105,673 +0.13(+2.52%)
Mar 28, 2006 5.192 5.214 4.990 5.065 251,571 -0.11(-2.04%)
Mar 27, 2006 5.192 5.206 5.157 5.170 123,172 -0.02(-0.42%)
Mar 24, 2006 5.192 5.192 5.170 5.192 94,083 +0.00(+0.00%)
Mar 23, 2006 5.179 5.206 5.170 5.192 222,482 +0.00(+0.08%)
Mar 22, 2006 5.214 5.214 5.148 5.188 168,850 +0.02(+0.34%)
Mar 21, 2006 5.272 5.280 5.166 5.170 204,756 -0.10(-1.84%)
Mar 20, 2006 5.236 5.272 5.206 5.267 164,532 +0.07(+1.44%)
Mar 17, 2006 5.179 5.241 5.166 5.192 105,900 +0.00(+0.08%)
Mar 16, 2006 5.201 5.236 5.148 5.188 52,950 +0.01(+0.26%)
Mar 15, 2006 5.126 5.210 5.122 5.175 241,799 +0.08(+1.55%)
Mar 14, 2006 5.148 5.188 5.038 5.096 509,960 -0.10(-1.86%)
Mar 13, 2006 5.074 5.228 5.074 5.192 110,673 +0.07(+1.46%)
Mar 10, 2006 5.192 5.192 5.069 5.118 154,533 -0.07(-1.36%)
Mar 09, 2006 5.302 5.302 5.162 5.188 175,668 -0.08(-1.59%)
Mar 08, 2006 5.197 5.302 5.197 5.272 417,467 +0.04(+0.67%)
Mar 07, 2006 5.368 5.408 5.214 5.236 1,488,065 -0.18(-3.25%)
Mar 06, 2006 5.474 5.478 5.377 5.412 172,713 -0.06(-1.13%)
Mar 03, 2006 5.588 5.588 5.412 5.474 317,702 -0.08(-1.43%)
Mar 02, 2006 5.571 5.676 5.544 5.553 106,582 -0.04(-0.71%)
Mar 01, 2006 5.624 5.698 5.505 5.593 269,524 -0.03(-0.47%)
Feb 28, 2006 5.756 5.716 5.619 5.619 150,897 -0.14(-2.37%)
Feb 27, 2006 5.795 5.804 5.632 5.756 137,489 -0.08(-1.43%)
Feb 24, 2006 5.874 5.901 5.786 5.839 228,391 -0.04(-0.60%)
Feb 23, 2006 5.861 6.050 5.852 5.874 1,502,609 +0.06(+0.98%)
Feb 22, 2006 5.632 5.844 5.588 5.817 514,505 +0.22(+3.85%)
Feb 21, 2006 5.500 5.610 5.478 5.602 459,736 +0.27(+5.03%)
Feb 17, 2006 5.342 5.368 5.324 5.333 349,518 +0.00(+0.00%)
Feb 16, 2006 5.324 5.351 5.307 5.333 437,465 +0.04(+0.83%)
Feb 15, 2006 5.104 5.324 5.078 5.289 658,130 +0.29(+5.90%)
Feb 14, 2006 4.884 5.016 4.884 4.994 1,698,276 +0.11(+2.34%)
Feb 13, 2006 4.880 4.911 4.862 4.880 223,391 +0.01(+0.18%)
Feb 10, 2006 4.876 4.884 4.796 4.871 244,980 -0.03(-0.54%)
Feb 09, 2006 4.920 4.950 4.884 4.898 449,282 -0.00(-0.09%)
Feb 08, 2006 4.920 4.933 4.840 4.902 1,246,266 -0.02(-0.36%)
Feb 07, 2006 4.906 4.942 4.884 4.920 173,622 +0.03(+0.63%)
Feb 06, 2006 4.862 4.942 4.862 4.889 799,937 +0.06(+1.28%)
Feb 03, 2006 4.752 4.827 4.735 4.827 124,990 +0.07(+1.57%)
Feb 02, 2006 4.730 4.814 4.678 4.752 2,883,865 -0.00(-0.09%)
Feb 01, 2006 4.854 4.858 4.730 4.757 458,145 -0.08(-1.73%)
Jan 31, 2006 4.867 4.964 4.801 4.840 358,608 -0.01(-0.27%)
Jan 30, 2006 4.906 4.972 4.854 4.854 277,705 -0.07(-1.52%)
Jan 27, 2006 4.920 5.030 4.818 4.928 598,816 +0.01(+0.18%)
Jan 26, 2006 4.906 4.972 4.889 4.920 264,751 -0.03(-0.62%)
Jan 25, 2006 4.845 4.972 4.845 4.950 267,479 +0.11(+2.27%)
Jan 24, 2006 4.818 4.871 4.814 4.840 383,606 +0.03(+0.55%)
Jan 23, 2006 4.840 4.849 4.796 4.814 603,816 -0.04(-0.91%)
Jan 20, 2006 4.906 4.906 4.840 4.858 452,919 -0.03(-0.54%)
Jan 19, 2006 4.928 4.972 4.862 4.884 309,066 -0.04(-0.80%)
Jan 18, 2006 4.950 4.972 4.915 4.924 243,390 -0.04(-0.71%)
Jan 17, 2006 4.994 5.016 4.946 4.959 109,309 -0.08(-1.57%)
Jan 13, 2006 5.104 5.104 5.021 5.038 142,943 -0.07(-1.29%)
Jan 12, 2006 5.091 5.126 5.065 5.104 273,160 +0.00(+0.00%)
Jan 11, 2006 5.170 5.192 5.082 5.104 1,266,946 -0.04(-0.68%)
Jan 10, 2006 5.179 5.192 5.087 5.140 363,153 -0.03(-0.60%)
Jan 09, 2006 5.236 5.280 5.148 5.170 96,128 -0.10(-1.92%)
Jan 06, 2006 5.258 5.289 5.162 5.272 225,891 +0.01(+0.25%)
Jan 05, 2006 5.280 5.285 5.223 5.258 129,080 -0.02(-0.42%)
Jan 04, 2006 5.258 5.280 5.232 5.280 88,174 +0.04(+0.67%)
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.