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 )

10.92 +0.03 (+0.28%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 3, 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 (%)
Jun 30, 2016 10.47 10.47 9.908 10.42 87,809 +0.01(+0.12%)
Jun 29, 2016 10.41 10.67 10.26 10.40 112,051 +0.08(+0.78%)
Jun 28, 2016 9.790 10.41 9.790 10.32 97,392 +0.62(+6.39%)
Jun 27, 2016 10.02 10.02 9.418 9.704 141,922 -0.40(-3.93%)
Jun 24, 2016 9.914 10.10 9.765 10.10 227,186 -0.08(-0.79%)
Jun 23, 2016 10.21 10.40 10.07 10.18 53,479 +0.13(+1.29%)
Jun 22, 2016 10.30 11.04 10.05 10.05 99,879 -0.16(-1.58%)
Jun 21, 2016 10.28 10.39 9.877 10.21 68,031 +0.04(+0.43%)
Jun 20, 2016 10.02 10.53 10.02 10.17 77,955 +0.14(+1.36%)
Jun 17, 2016 10.16 10.19 9.920 10.03 30,246 -0.11(-1.04%)
Jun 16, 2016 9.896 10.14 9.451 10.14 43,667 +0.24(+2.38%)
Jun 15, 2016 9.728 10.02 9.648 9.902 35,729 +0.22(+2.24%)
Jun 14, 2016 9.722 9.722 9.443 9.685 28,705 -0.02(-0.19%)
Jun 13, 2016 9.697 9.796 9.604 9.704 26,089 -0.14(-1.45%)
Jun 10, 2016 10.07 10.07 9.734 9.846 38,730 -0.33(-3.23%)
Jun 09, 2016 10.13 10.20 9.759 10.17 43,698 +0.01(+0.12%)
Jun 08, 2016 10.14 10.27 10.13 10.16 36,035 -0.01(-0.06%)
Jun 07, 2016 9.989 10.27 9.951 10.17 126,391 +0.21(+2.12%)
Jun 06, 2016 9.964 10.07 9.765 9.958 68,569 +0.11(+1.13%)
Jun 03, 2016 9.642 10.12 9.493 9.846 149,056 +0.24(+2.52%)
Jun 02, 2016 9.412 9.648 9.239 9.604 60,964 +0.22(+2.31%)
Jun 01, 2016 9.270 9.549 9.022 9.387 55,887 +0.09(+1.00%)
May 31, 2016 9.127 9.570 9.127 9.295 136,991 +0.06(+0.60%)
May 27, 2016 9.152 9.239 9.239 9.239 61,003 +0.12(+1.29%)
May 26, 2016 8.991 9.245 8.948 9.121 38,199 +0.04(+0.41%)
May 25, 2016 9.257 9.270 9.040 9.084 25,500 -0.09(-1.01%)
May 24, 2016 9.189 9.307 9.034 9.177 41,630 +0.14(+1.51%)
May 23, 2016 8.644 9.127 8.532 9.040 46,070 +0.23(+2.60%)
May 20, 2016 8.786 8.917 8.635 8.811 35,462 +0.12(+1.35%)
May 19, 2016 8.582 8.700 8.322 8.693 54,462 +0.00(+0.00%)
May 18, 2016 8.836 8.842 8.514 8.693 52,484 -0.14(-1.61%)
May 17, 2016 9.016 9.034 8.811 8.836 55,539 -0.18(-1.99%)
May 16, 2016 9.257 9.257 8.985 9.016 96,390 -0.11(-1.15%)
May 13, 2016 9.295 9.487 9.003 9.121 107,403 -0.37(-3.85%)
May 12, 2016 9.295 9.505 9.133 9.487 235,978 +0.17(+1.86%)
May 11, 2016 9.065 9.313 8.935 9.313 63,372 +0.16(+1.76%)
May 10, 2016 9.102 9.233 8.948 9.152 107,403 +0.20(+2.21%)
May 09, 2016 9.034 9.347 8.898 8.954 171,879 -0.12(-1.30%)
May 06, 2016 9.208 9.208 8.898 9.071 351,966 +0.02(+0.27%)
May 05, 2016 8.985 9.295 8.879 9.047 196,404 +0.07(+0.76%)
May 04, 2016 9.040 9.183 8.923 8.979 74,977 -0.10(-1.09%)
May 03, 2016 9.047 9.140 8.904 9.078 345,596 +0.00(+0.00%)
May 02, 2016 9.053 9.251 8.879 9.078 189,984 -0.11(-1.21%)
Apr 29, 2016 9.084 9.189 8.935 9.189 282,241 +0.11(+1.23%)
Apr 28, 2016 9.183 9.443 9.028 9.078 164,070 -0.12(-1.28%)
Apr 27, 2016 9.233 9.264 9.071 9.195 181,256 -0.02(-0.27%)
Apr 26, 2016 9.313 9.573 9.121 9.220 112,585 +0.01(+0.07%)
Apr 25, 2016 9.078 9.363 8.972 9.214 390,206 +0.06(+0.61%)
Apr 22, 2016 9.102 9.319 9.102 9.158 669,196 -0.11(-1.14%)
Apr 21, 2016 9.121 9.326 9.096 9.264 101,587 +0.16(+1.77%)
Apr 20, 2016 9.369 9.418 9.102 9.102 77,305 -0.30(-3.16%)
Apr 19, 2016 9.053 9.499 9.053 9.400 156,043 +0.20(+2.15%)
Apr 18, 2016 9.295 9.400 9.115 9.202 33,121 -0.19(-1.98%)
Apr 15, 2016 9.425 9.592 9.387 9.387 53,281 -0.03(-0.33%)
Apr 14, 2016 9.295 9.443 9.279 9.418 128,917 +0.15(+1.67%)
Apr 13, 2016 9.195 9.301 9.096 9.264 41,267 +0.07(+0.81%)
Apr 12, 2016 9.102 9.270 8.997 9.189 50,642 -0.07(-0.80%)
Apr 11, 2016 8.954 9.437 8.910 9.264 114,462 +0.20(+2.26%)
Apr 08, 2016 8.817 9.075 8.768 9.059 302,989 +0.23(+2.60%)
Apr 07, 2016 8.793 9.047 8.712 8.830 136,134 +0.09(+0.99%)
Apr 06, 2016 8.861 8.886 8.731 8.743 117,194 +0.03(+0.36%)
Apr 05, 2016 8.799 8.799 8.328 8.712 239,651 -0.17(-1.95%)
Apr 04, 2016 8.855 8.923 8.737 8.886 148,322 -0.06(-0.62%)
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.