Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

9.505 +0.065 (+0.69%)
Streaming Delayed Price Updated: 12:57 PM 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 (%)
Oct 31, 2007 7.133 8.004 7.128 7.942 965,393 +0.07(+0.85%)
Oct 30, 2007 8.182 8.182 7.787 7.875 639,548 -0.15(-1.88%)
Oct 29, 2007 7.537 8.034 7.475 8.027 315,051 +0.56(+7.44%)
Oct 26, 2007 7.248 7.515 7.248 7.471 299,535 +0.22(+3.07%)
Oct 25, 2007 6.955 7.311 6.955 7.248 185,073 +0.29(+4.22%)
Oct 24, 2007 6.982 7.097 6.919 6.955 112,213 -0.19(-2.62%)
Oct 23, 2007 7.106 7.222 7.053 7.142 277,047 +0.08(+1.13%)
Oct 22, 2007 6.924 7.084 6.924 7.062 191,369 +0.01(+0.19%)
Oct 19, 2007 7.275 7.275 7.048 7.048 418,269 -0.20(-2.76%)
Oct 18, 2007 7.257 7.284 7.115 7.248 402,078 +0.00(+0.00%)
Oct 17, 2007 7.248 7.404 7.137 7.248 323,372 +0.09(+1.31%)
Oct 16, 2007 7.271 7.346 7.137 7.155 123,681 -0.15(-2.01%)
Oct 15, 2007 7.431 7.515 7.257 7.302 572,759 -0.04(-0.55%)
Oct 12, 2007 7.271 7.497 7.226 7.342 992,603 +0.07(+0.98%)
Oct 11, 2007 7.377 7.382 7.159 7.271 813,602 -0.02(-0.30%)
Oct 10, 2007 7.337 7.337 7.151 7.293 425,016 -0.04(-0.49%)
Oct 09, 2007 7.115 7.337 7.093 7.328 396,456 +0.24(+3.32%)
Oct 08, 2007 7.115 7.142 6.964 7.093 638,423 +0.13(+1.85%)
Oct 05, 2007 6.893 7.035 6.835 6.964 663,609 +0.08(+1.16%)
Oct 04, 2007 6.915 6.926 6.630 6.884 1,529,158 -0.07(-1.02%)
Oct 03, 2007 6.902 7.004 6.857 6.955 427,264 -0.03(-0.38%)
Oct 02, 2007 7.115 7.155 6.937 6.982 243,765 -0.13(-1.87%)
Oct 01, 2007 7.115 7.146 6.893 7.115 891,634 +0.06(+0.82%)
Sep 28, 2007 6.862 7.297 6.839 7.057 853,405 +0.24(+3.45%)
Sep 27, 2007 6.541 6.826 6.484 6.822 1,290,115 +0.27(+4.14%)
Sep 26, 2007 6.670 6.799 6.541 6.550 986,756 -0.12(-1.80%)
Sep 25, 2007 6.804 6.804 6.635 6.670 786,167 -0.19(-2.79%)
Sep 24, 2007 6.893 6.893 6.822 6.862 391,509 -0.03(-0.45%)
Sep 21, 2007 6.870 6.902 6.746 6.893 209,584 +0.00(+0.00%)
Sep 20, 2007 7.529 7.724 6.853 6.893 378,241 +0.01(+0.13%)
Sep 19, 2007 6.884 6.959 6.743 6.884 412,198 +0.05(+0.78%)
Sep 18, 2007 6.724 6.844 6.524 6.830 418,269 +0.17(+2.61%)
Sep 17, 2007 6.741 7.008 6.581 6.657 181,250 -0.05(-0.80%)
Sep 14, 2007 6.848 6.906 6.635 6.710 323,821 -0.11(-1.57%)
Sep 13, 2007 7.004 7.031 6.759 6.817 696,666 -0.27(-3.77%)
Sep 12, 2007 6.964 7.115 6.813 7.084 278,846 +0.03(+0.38%)
Sep 11, 2007 7.084 7.124 6.870 7.057 173,154 -0.03(-0.38%)
Sep 10, 2007 7.248 7.248 6.786 7.084 154,265 -0.04(-0.62%)
Sep 07, 2007 7.226 7.226 7.115 7.128 138,298 -0.10(-1.35%)
Sep 06, 2007 7.306 7.337 7.159 7.226 473,364 -0.09(-1.22%)
Sep 05, 2007 7.471 7.515 7.213 7.315 346,984 -0.20(-2.66%)
Sep 04, 2007 7.462 7.591 7.157 7.515 164,834 -0.04(-0.59%)
Aug 31, 2007 7.355 7.693 7.342 7.560 304,032 +0.23(+3.16%)
Aug 30, 2007 7.275 7.391 7.226 7.328 88,601 +0.05(+0.73%)
Aug 29, 2007 7.257 7.337 7.255 7.275 96,022 -0.02(-0.24%)
Aug 28, 2007 7.400 7.466 7.248 7.293 132,676 -0.22(-2.96%)
Aug 27, 2007 7.457 7.560 7.373 7.515 87,027 +0.09(+1.20%)
Aug 24, 2007 7.333 7.515 7.248 7.426 135,600 +0.09(+1.27%)
Aug 23, 2007 7.244 7.502 7.173 7.333 191,144 +0.04(+0.49%)
Aug 22, 2007 6.933 7.400 6.848 7.297 183,499 +0.36(+5.19%)
Aug 21, 2007 6.910 6.999 6.777 6.937 384,988 +0.16(+2.30%)
Aug 20, 2007 6.937 6.955 6.741 6.782 214,531 -0.04(-0.65%)
Aug 17, 2007 6.670 6.959 6.666 6.826 744,115 +0.40(+6.23%)
Aug 16, 2007 6.670 6.728 6.381 6.426 624,481 -0.43(-6.23%)
Aug 15, 2007 6.964 7.017 6.782 6.853 524,636 -0.16(-2.22%)
Aug 14, 2007 7.386 7.386 6.982 7.008 267,377 -0.29(-3.96%)
Aug 13, 2007 7.373 7.449 7.257 7.297 235,445 -0.06(-0.85%)
Aug 10, 2007 7.204 7.360 7.022 7.360 780,770 +0.18(+2.54%)
Aug 09, 2007 7.649 7.658 7.093 7.177 1,480,810 -0.49(-6.38%)
Aug 08, 2007 7.609 7.849 7.560 7.666 1,255,933 +0.16(+2.07%)
Aug 07, 2007 7.560 7.671 7.346 7.511 710,608 -0.16(-2.09%)
Aug 06, 2007 7.835 7.849 7.520 7.671 769,751 -0.35(-4.33%)
Aug 03, 2007 8.018 8.311 7.973 8.018 224,651 -0.29(-3.53%)
Aug 02, 2007 8.191 8.489 8.062 8.311 364,524 +0.04(+0.54%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.