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 )

9.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2007 8.339 8.339 8.123 8.141 368,152 -0.07(-0.86%)
Jun 28, 2007 8.449 8.497 8.193 8.211 324,520 -0.20(-2.35%)
Jun 27, 2007 8.075 8.422 7.934 8.409 319,747 +0.11(+1.38%)
Jun 26, 2007 8.422 8.422 8.141 8.295 953,107 -0.16(-1.87%)
Jun 25, 2007 8.730 8.730 8.405 8.453 199,075 -0.23(-2.68%)
Jun 22, 2007 8.607 8.765 8.501 8.686 451,101 +0.08(+0.92%)
Jun 21, 2007 8.519 8.721 8.444 8.607 537,912 +0.02(+0.20%)
Jun 20, 2007 8.739 8.796 8.528 8.589 183,621 -0.15(-1.66%)
Jun 19, 2007 8.713 8.801 8.699 8.735 363,835 +0.02(+0.25%)
Jun 18, 2007 8.757 8.761 8.647 8.713 242,481 +0.04(+0.51%)
Jun 15, 2007 8.576 8.757 8.554 8.669 755,849 +0.10(+1.18%)
Jun 14, 2007 8.660 8.713 8.506 8.567 748,123 -0.14(-1.57%)
Jun 13, 2007 8.757 8.862 8.638 8.704 885,612 -0.05(-0.55%)
Jun 12, 2007 8.805 8.946 8.752 8.752 115,900 -0.09(-1.04%)
Jun 11, 2007 8.814 8.999 8.638 8.845 370,880 +0.09(+1.00%)
Jun 08, 2007 8.554 9.025 8.519 8.757 504,733 +0.20(+2.37%)
Jun 07, 2007 9.126 9.162 8.374 8.554 709,717 -0.54(-5.95%)
Jun 06, 2007 9.135 9.236 8.889 9.096 306,566 -0.07(-0.77%)
Jun 05, 2007 9.153 9.258 9.109 9.166 214,755 -0.10(-1.09%)
Jun 04, 2007 9.153 9.285 9.122 9.267 95,447 -0.04(-0.38%)
Jun 01, 2007 9.404 9.448 9.280 9.302 116,809 -0.09(-0.98%)
May 31, 2007 9.153 9.395 9.153 9.395 320,656 +0.15(+1.67%)
May 30, 2007 9.263 9.302 9.087 9.241 649,040 -0.16(-1.69%)
May 29, 2007 9.267 9.527 9.091 9.399 501,433 +0.06(+0.66%)
May 25, 2007 9.272 9.346 9.223 9.338 671,879 +0.07(+0.71%)
May 24, 2007 9.496 9.496 9.197 9.272 388,605 -0.20(-2.09%)
May 23, 2007 9.373 9.632 9.338 9.470 557,456 +0.10(+1.03%)
May 22, 2007 9.461 9.549 9.368 9.373 423,603 -0.05(-0.56%)
May 21, 2007 9.184 9.632 9.043 9.426 2,529,120 +0.29(+3.18%)
May 18, 2007 9.144 9.179 9.060 9.135 86,356 +0.03(+0.34%)
May 17, 2007 9.144 9.153 9.016 9.104 200,666 +0.02(+0.19%)
May 16, 2007 9.065 9.109 8.977 9.087 278,160 +0.15(+1.67%)
May 15, 2007 8.977 9.188 8.889 8.937 659,039 +0.11(+1.30%)
May 14, 2007 8.911 8.919 8.801 8.823 257,934 -0.02(-0.20%)
May 11, 2007 8.713 8.924 8.669 8.840 722,216 +0.12(+1.36%)
May 10, 2007 8.999 9.030 8.625 8.721 339,064 -0.31(-3.41%)
May 09, 2007 8.994 9.074 8.994 9.030 296,567 +0.04(+0.39%)
May 08, 2007 8.889 9.025 8.889 8.994 494,279 -0.00(-0.05%)
May 07, 2007 8.933 9.241 8.924 8.999 636,768 -0.04(-0.44%)
May 04, 2007 9.214 9.214 9.025 9.038 273,614 -0.09(-1.01%)
May 03, 2007 9.241 9.241 9.065 9.131 549,729 -0.11(-1.14%)
May 02, 2007 9.021 9.302 8.999 9.236 289,295 +0.19(+2.14%)
May 01, 2007 9.245 9.355 8.968 9.043 393,832 -0.16(-1.77%)
Apr 30, 2007 9.223 9.280 9.087 9.206 414,740 +0.10(+1.06%)
Apr 27, 2007 9.197 9.197 8.983 9.109 450,132 +0.19(+2.12%)
Apr 26, 2007 8.902 9.021 8.867 8.919 163,850 +0.02(+0.20%)
Apr 25, 2007 8.977 8.977 8.801 8.902 341,564 -0.07(-0.83%)
Apr 24, 2007 8.977 8.977 8.823 8.977 397,696 +0.05(+0.54%)
Apr 23, 2007 8.801 8.977 8.673 8.928 451,101 +0.15(+1.65%)
Apr 20, 2007 7.925 8.911 7.925 8.783 387,469 +0.13(+1.53%)
Apr 19, 2007 8.695 8.713 8.581 8.651 273,387 -0.02(-0.20%)
Apr 18, 2007 8.801 8.801 8.603 8.669 304,294 -0.08(-0.96%)
Apr 17, 2007 8.651 8.787 8.616 8.752 470,190 +0.09(+1.02%)
Apr 16, 2007 8.427 8.664 8.361 8.664 684,491 +0.26(+3.09%)
Apr 13, 2007 8.387 8.471 8.356 8.405 419,967 +0.00(+0.00%)
Apr 12, 2007 8.405 8.510 8.361 8.405 149,988 -0.10(-1.19%)
Apr 11, 2007 8.515 8.541 8.321 8.506 216,119 -0.07(-0.87%)
Apr 10, 2007 8.449 8.581 8.422 8.581 358,153 +0.11(+1.25%)
Apr 09, 2007 8.493 8.559 8.361 8.475 673,356 +0.01(+0.16%)
Apr 05, 2007 8.537 8.633 8.396 8.462 268,615 -0.07(-0.77%)
Apr 04, 2007 8.655 8.655 8.449 8.528 213,165 -0.06(-0.72%)
Apr 03, 2007 8.603 8.752 8.554 8.589 159,987 +0.03(+0.36%)
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.