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 )

9.700 +0.200 (+2.11%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 18, 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 (%)
Nov 30, 2004 4.469 4.638 4.469 4.638 223,302 +0.12(+2.76%)
Nov 29, 2004 4.567 4.567 4.491 4.514 158,762 +0.01(+0.30%)
Nov 26, 2004 4.527 4.563 4.474 4.500 35,755 -0.01(-0.20%)
Nov 24, 2004 4.647 4.647 4.487 4.509 126,605 -0.13(-2.78%)
Nov 23, 2004 4.402 4.691 4.313 4.638 731,297 +0.24(+5.35%)
Nov 22, 2004 4.216 4.416 4.202 4.402 151,116 +0.16(+3.66%)
Nov 19, 2004 4.225 4.265 4.216 4.247 179,676 +0.01(+0.21%)
Nov 18, 2004 4.260 4.313 4.189 4.238 61,616 +0.02(+0.53%)
Nov 17, 2004 4.251 4.269 4.131 4.216 311,453 -0.04(-0.84%)
Nov 16, 2004 4.260 4.260 4.202 4.251 33,506 +0.01(+0.21%)
Nov 15, 2004 4.278 4.278 4.136 4.242 131,102 -0.00(-0.10%)
Nov 12, 2004 4.225 4.265 4.140 4.247 185,073 +0.02(+0.53%)
Nov 11, 2004 4.358 4.358 4.029 4.225 593,223 -0.18(-4.04%)
Nov 10, 2004 4.398 4.442 4.398 4.402 24,511 -0.04(-0.90%)
Nov 09, 2004 4.465 4.509 4.358 4.442 75,783 -0.07(-1.48%)
Nov 08, 2004 4.536 4.554 4.425 4.509 36,654 -0.02(-0.39%)
Nov 05, 2004 4.536 4.558 4.402 4.527 81,630 +0.04(+0.79%)
Nov 04, 2004 4.496 4.536 4.358 4.491 89,050 -0.05(-1.08%)
Nov 03, 2004 4.536 4.554 4.487 4.540 209,809 +0.06(+1.39%)
Nov 02, 2004 4.336 4.491 4.331 4.478 252,985 +0.25(+5.89%)
Nov 01, 2004 4.185 4.251 4.185 4.229 170,006 +0.00(+0.00%)
Oct 29, 2004 4.313 4.313 4.225 4.229 74,658 -0.04(-0.94%)
Oct 28, 2004 4.136 4.278 4.136 4.269 93,323 +0.08(+1.80%)
Oct 27, 2004 4.176 4.202 4.113 4.193 234,545 +0.02(+0.43%)
Oct 26, 2004 4.220 4.242 4.158 4.176 83,653 +0.00(+0.00%)
Oct 25, 2004 4.313 4.340 4.113 4.176 254,559 +0.12(+2.85%)
Oct 22, 2004 4.020 4.069 4.002 4.060 286,042 +0.03(+0.77%)
Oct 21, 2004 3.900 4.029 3.873 4.029 192,718 +0.17(+4.50%)
Oct 20, 2004 3.976 3.984 3.780 3.855 85,677 -0.10(-2.47%)
Oct 19, 2004 3.851 3.980 3.842 3.953 180,350 +0.08(+2.18%)
Oct 18, 2004 3.847 3.869 3.691 3.869 70,836 +0.00(+0.00%)
Oct 15, 2004 3.820 3.869 3.722 3.869 73,984 +0.08(+2.23%)
Oct 14, 2004 3.784 3.820 3.780 3.784 66,563 -0.00(-0.12%)
Oct 13, 2004 3.793 3.811 3.789 3.789 84,778 -0.02(-0.47%)
Oct 12, 2004 3.815 3.847 3.749 3.807 31,707 +0.01(+0.35%)
Oct 11, 2004 3.824 3.824 3.704 3.793 21,138 -0.01(-0.23%)
Oct 08, 2004 3.802 3.864 3.784 3.802 89,500 +0.03(+0.71%)
Oct 07, 2004 3.726 3.807 3.726 3.775 75,558 +0.04(+1.07%)
Oct 06, 2004 3.646 3.824 3.646 3.735 315,051 +0.11(+3.07%)
Oct 05, 2004 3.602 3.642 3.580 3.624 172,480 +0.02(+0.49%)
Oct 04, 2004 3.669 3.726 3.513 3.606 234,545 -0.02(-0.49%)
Oct 01, 2004 3.606 3.691 3.606 3.624 75,558 +0.02(+0.49%)
Sep 30, 2004 3.558 3.606 3.513 3.606 139,423 +0.03(+0.75%)
Sep 29, 2004 3.602 3.731 3.562 3.580 151,791 -0.03(-0.86%)
Sep 28, 2004 3.535 3.624 3.504 3.611 282,669 +0.11(+3.05%)
Sep 27, 2004 3.571 3.575 3.371 3.504 70,386 -0.06(-1.75%)
Sep 24, 2004 3.509 3.580 3.469 3.566 63,639 +0.10(+2.95%)
Sep 23, 2004 3.473 3.473 3.411 3.464 31,482 -0.01(-0.26%)
Sep 22, 2004 3.513 3.531 3.393 3.473 32,831 +0.00(+0.13%)
Sep 21, 2004 3.446 3.500 3.402 3.469 34,855 +0.09(+2.63%)
Sep 20, 2004 3.495 3.495 3.380 3.380 29,233 -0.10(-2.94%)
Sep 17, 2004 3.411 3.495 3.411 3.482 60,941 +0.07(+2.09%)
Sep 16, 2004 3.446 3.446 3.411 3.411 17,090 -0.03(-0.90%)
Sep 15, 2004 3.442 3.540 3.424 3.442 44,300 -0.00(-0.13%)
Sep 14, 2004 3.313 3.469 3.313 3.446 40,927 +0.04(+1.31%)
Sep 13, 2004 3.393 3.402 3.380 3.402 74,209 +0.04(+1.32%)
Sep 10, 2004 3.357 3.357 3.291 3.357 85,902 +0.08(+2.30%)
Sep 09, 2004 3.291 3.357 3.260 3.282 64,539 +0.04(+1.10%)
Sep 08, 2004 3.291 3.291 3.228 3.246 24,286 -0.04(-1.08%)
Sep 07, 2004 3.215 3.282 3.211 3.282 136,275 +0.10(+3.22%)
Sep 03, 2004 3.162 3.180 3.135 3.180 12,593 +0.03(+0.85%)
Sep 02, 2004 3.157 3.162 3.122 3.153 11,468 -0.03(-0.98%)
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.