Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 -0.210 (-2.18%)
Official Closing 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 (%)
May 31, 2002 2.153 2.157 2.153 2.153 11,148 -0.02(-0.99%)
May 28, 2002 2.174 2.174 2.174 2.174 464 -0.02(-0.98%)
May 27, 2002 2.282 2.282 2.196 2.196 16,025 +0.00(+0.00%)
May 24, 2002 2.282 2.282 2.196 2.196 16,025 -0.09(-3.77%)
May 23, 2002 2.265 2.282 2.260 2.282 54,812 +0.02(+0.95%)
May 22, 2002 2.239 2.265 2.239 2.260 82,682 +0.06(+2.94%)
May 21, 2002 2.179 2.239 2.179 2.196 147,249 +0.02(+0.79%)
May 20, 2002 2.196 2.196 2.166 2.179 35,767 +0.02(+0.80%)
May 17, 2002 2.161 2.161 2.161 2.161 0 +0.00(+0.00%)
May 16, 2002 2.196 2.196 2.161 2.161 3,483 -0.00(-0.20%)
May 15, 2002 2.161 2.174 2.136 2.166 26,709 +0.01(+0.60%)
May 14, 2002 2.153 2.153 2.153 2.153 139,352 -0.00(-0.20%)
May 13, 2002 2.153 2.157 2.148 2.157 3,251 +0.00(+0.20%)
May 10, 2002 2.067 2.153 2.067 2.153 6,735 +0.00(+0.00%)
May 09, 2002 2.131 2.153 2.131 2.153 16,722 +0.00(+0.00%)
May 08, 2002 2.179 2.179 2.153 2.153 25,315 -0.06(-2.91%)
May 07, 2002 2.239 2.239 2.153 2.217 9,754 -0.06(-2.83%)
May 06, 2002 2.282 2.282 2.282 2.282 0 +0.00(+0.00%)
May 03, 2002 2.196 2.282 2.196 2.282 53,650 +0.04(+1.92%)
May 02, 2002 2.239 2.239 2.239 2.239 34,838 +0.04(+1.96%)
May 01, 2002 2.174 2.196 2.174 2.196 4,877 +0.02(+0.99%)
Apr 30, 2002 2.217 2.217 2.153 2.174 28,335 -0.04(-1.94%)
Apr 29, 2002 2.196 2.239 2.174 2.217 19,973 +0.02(+0.98%)
Apr 26, 2002 2.196 2.196 2.196 2.196 0 +0.00(+0.00%)
Apr 25, 2002 2.217 2.217 2.196 2.196 4,645 -0.02(-0.97%)
Apr 24, 2002 2.217 2.217 2.217 2.217 0 +0.00(+0.00%)
Apr 23, 2002 2.282 2.282 2.187 2.217 33,909 -0.09(-3.74%)
Apr 22, 2002 2.187 2.304 2.187 2.304 103,353 +0.04(+1.90%)
Apr 19, 2002 2.260 2.260 2.260 2.260 2,090 -0.02(-0.94%)
Apr 18, 2002 2.278 2.368 2.278 2.282 5,806 +0.03(+1.34%)
Apr 17, 2002 2.252 2.252 2.252 2.252 11,612 +0.00(+0.00%)
Apr 16, 2002 2.239 2.252 2.239 2.252 6,735 +0.01(+0.58%)
Apr 15, 2002 2.368 2.368 2.239 2.239 5,341 -0.17(-7.14%)
Apr 12, 2002 2.239 2.411 2.239 2.411 145,623 +0.17(+7.69%)
Apr 11, 2002 2.282 2.411 2.239 2.239 39,251 -0.04(-1.89%)
Apr 10, 2002 2.217 2.304 2.217 2.282 6,735 +0.09(+3.92%)
Apr 09, 2002 2.196 2.196 2.196 2.196 4,645 +0.00(+0.00%)
Apr 08, 2002 2.153 2.196 2.153 2.196 1,625 +0.04(+2.00%)
Apr 05, 2002 2.196 2.204 2.153 2.153 59,457 +0.00(+0.00%)
Apr 04, 2002 2.153 2.153 2.153 2.153 3,716 -0.04(-1.96%)
Apr 03, 2002 2.196 2.196 2.196 2.196 0 +0.00(+0.00%)
Apr 02, 2002 2.110 2.196 2.110 2.196 9,290 +0.13(+6.25%)
Apr 01, 2002 2.088 2.110 2.067 2.067 25,780 +0.00(+0.00%)
Mar 29, 2002 1.981 2.153 1.981 2.067 10,219 +0.00(+0.00%)
Mar 28, 2002 1.981 2.153 1.981 2.067 10,219 +0.04(+2.13%)
Mar 27, 2002 2.002 2.045 2.002 2.024 12,309 +0.04(+2.17%)
Mar 26, 2002 2.088 2.088 1.946 1.981 50,863 -0.11(-5.15%)
Mar 25, 2002 2.174 2.174 2.088 2.088 20,438 +0.06(+3.19%)
Mar 22, 2002 2.110 2.110 2.024 2.024 3,716 -0.13(-6.00%)
Mar 21, 2002 2.110 2.196 2.110 2.153 11,148 +0.09(+4.17%)
Mar 20, 2002 2.153 2.153 2.067 2.067 460,328 -0.19(-8.57%)
Mar 19, 2002 2.282 2.282 2.260 2.260 2,554 +0.04(+1.94%)
Mar 18, 2002 2.217 2.217 2.217 2.217 3,948 -0.07(-3.20%)
Mar 15, 2002 2.217 2.291 2.217 2.291 3,716 +0.09(+4.31%)
Mar 14, 2002 2.260 2.260 2.196 2.196 17,419 -0.15(-6.42%)
Mar 13, 2002 2.347 2.347 2.347 2.347 232 -0.02(-0.91%)
Mar 12, 2002 2.415 2.415 2.368 2.368 2,787 +0.00(+0.00%)
Mar 11, 2002 2.476 2.476 2.368 2.368 4,877 -0.06(-2.66%)
Mar 08, 2002 2.532 2.532 2.433 2.433 4,412 -0.06(-2.59%)
Mar 07, 2002 2.562 2.562 2.497 2.497 1,393 -0.13(-4.92%)
Mar 06, 2002 2.583 2.626 2.540 2.626 92,901 +0.13(+5.17%)
Mar 05, 2002 2.497 2.497 2.497 2.497 7,199 +0.11(+4.50%)
Mar 04, 2002 2.325 2.390 2.325 2.390 6,270 +0.11(+4.72%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.