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: 6:30 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 (%)
Sep 30, 2008 3.495 3.495 3.193 3.233 110,189 -0.09(-2.68%)
Sep 29, 2008 3.415 3.442 3.246 3.322 179,278 -0.18(-5.20%)
Sep 26, 2008 3.664 3.664 3.424 3.504 0 -0.29(-7.62%)
Sep 25, 2008 3.558 3.793 3.553 3.793 153,160 +0.26(+7.30%)
Sep 24, 2008 3.580 3.624 3.491 3.535 277,699 -0.04(-1.00%)
Sep 23, 2008 3.629 3.633 3.535 3.571 398,667 -0.05(-1.47%)
Sep 22, 2008 3.611 3.686 3.437 3.624 164,508 -0.04(-1.21%)
Sep 19, 2008 2.890 3.705 2.855 3.669 0 +0.48(+15.22%)
Sep 18, 2008 3.993 3.993 3.068 3.184 1,717,242 -0.19(-5.54%)
Sep 17, 2008 3.486 3.513 3.335 3.371 279,030 -0.18(-5.01%)
Sep 16, 2008 3.558 3.593 3.495 3.549 117,846 -0.01(-0.25%)
Sep 15, 2008 3.602 3.700 3.549 3.558 267,222 -0.20(-5.33%)
Sep 12, 2008 3.673 3.780 3.673 3.758 0 +0.00(+0.12%)
Sep 11, 2008 3.855 3.855 3.642 3.753 127,241 -0.10(-2.54%)
Sep 10, 2008 3.944 3.944 3.615 3.851 272,062 +0.24(+6.78%)
Sep 09, 2008 3.598 3.731 3.558 3.606 375,619 -0.01(-0.37%)
Sep 08, 2008 3.589 3.700 3.540 3.620 236,063 +0.08(+2.13%)
Sep 05, 2008 3.638 3.718 3.429 3.544 0 -0.14(-3.86%)
Sep 04, 2008 3.793 3.842 3.669 3.686 172,189 -0.15(-3.94%)
Sep 03, 2008 3.842 3.900 3.820 3.838 172,536 -0.06(-1.60%)
Sep 02, 2008 4.091 4.091 3.869 3.900 236,547 -0.16(-3.94%)
Aug 29, 2008 4.002 4.091 3.982 4.060 0 +0.08(+2.13%)
Aug 28, 2008 4.002 4.064 3.958 3.976 188,527 -0.05(-1.22%)
Aug 27, 2008 3.904 4.047 3.882 4.024 122,330 +0.14(+3.67%)
Aug 26, 2008 3.780 4.007 3.780 3.882 423,835 -0.12(-3.11%)
Aug 25, 2008 3.989 4.047 3.989 4.007 72,596 -0.05(-1.32%)
Aug 22, 2008 4.064 4.144 4.002 4.060 0 +0.05(+1.33%)
Aug 21, 2008 3.980 4.064 3.895 4.007 514,206 +0.06(+1.46%)
Aug 20, 2008 4.016 4.038 3.936 3.949 252,839 -0.04(-0.89%)
Aug 19, 2008 4.082 4.113 3.984 3.984 1,571,648 -0.14(-3.34%)
Aug 18, 2008 4.336 4.336 4.043 4.122 156,374 -0.10(-2.42%)
Aug 15, 2008 4.305 4.358 4.136 4.225 0 -0.09(-2.06%)
Aug 14, 2008 4.327 4.385 4.269 4.313 327,829 -0.05(-1.12%)
Aug 13, 2008 4.447 4.447 4.313 4.362 165,412 -0.08(-1.90%)
Aug 12, 2008 4.451 4.509 4.416 4.447 210,167 -0.02(-0.50%)
Aug 11, 2008 4.585 4.585 4.456 4.469 324,395 -0.06(-1.28%)
Aug 08, 2008 4.496 4.540 4.447 4.527 160,611 +0.03(+0.69%)
Aug 07, 2008 4.629 4.647 4.496 4.496 349,835 -0.15(-3.25%)
Aug 06, 2008 4.651 4.687 4.603 4.647 270,121 -0.04(-0.95%)
Aug 05, 2008 4.723 4.785 4.558 4.691 385,734 -0.05(-1.03%)
Aug 04, 2008 4.847 4.923 4.714 4.740 353,563 -0.06(-1.30%)
Aug 01, 2008 4.803 4.865 4.780 4.803 196,706 -0.04(-0.92%)
Jul 31, 2008 4.834 4.945 4.780 4.847 176,671 +0.00(+0.00%)
Jul 30, 2008 4.860 4.874 4.838 4.847 76,244 -0.04(-0.82%)
Jul 29, 2008 4.887 4.892 4.812 4.887 138,312 +0.04(+0.83%)
Jul 28, 2008 4.869 4.976 4.780 4.847 389,771 -0.09(-1.89%)
Jul 25, 2008 4.923 5.056 4.892 4.941 130,018 +0.02(+0.36%)
Jul 24, 2008 5.012 5.012 4.803 4.923 385,397 -0.07(-1.42%)
Jul 23, 2008 5.332 5.332 4.936 4.994 296,751 -0.34(-6.42%)
Jul 22, 2008 5.056 5.336 4.892 5.336 221,030 +0.31(+6.19%)
Jul 21, 2008 4.407 5.318 4.407 5.025 161,895 +0.16(+3.39%)
Jul 18, 2008 4.967 4.967 4.740 4.860 181,999 -0.11(-2.15%)
Jul 17, 2008 4.892 5.141 4.825 4.967 189,084 +0.25(+5.38%)
Jul 16, 2008 4.669 4.714 4.545 4.714 312,283 +0.08(+1.83%)
Jul 15, 2008 4.607 4.691 4.509 4.629 347,606 -0.02(-0.48%)
Jul 14, 2008 4.629 4.785 4.563 4.651 229,935 +0.03(+0.58%)
Jul 11, 2008 4.669 4.696 4.589 4.625 456,768 -0.07(-1.52%)
Jul 10, 2008 4.589 4.776 4.589 4.696 356,921 +0.06(+1.34%)
Jul 09, 2008 4.696 4.847 4.629 4.634 247,177 -0.17(-3.52%)
Jul 08, 2008 4.669 4.829 4.660 4.803 105,059 +0.13(+2.86%)
Jul 07, 2008 4.660 4.785 4.660 4.669 260,150 -0.02(-0.47%)
Jul 04, 2008 4.789 4.803 4.647 4.691 100,051 +0.00(+0.00%)
Jul 03, 2008 4.789 4.803 4.647 4.691 100,051 -0.10(-2.04%)
Jul 02, 2008 4.958 4.994 4.780 4.789 177,533 -0.14(-2.89%)
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.