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 (%)
Jun 30, 2023 6.767 6.894 6.360 6.877 93,603 +0.25(+3.70%)
Jun 29, 2023 6.513 6.750 6.446 6.631 179,122 -0.01(-0.13%)
Jun 28, 2023 6.724 6.911 6.521 6.640 189,537 -0.14(-2.00%)
Jun 27, 2023 6.834 6.978 6.690 6.775 267,870 -0.04(-0.62%)
Jun 26, 2023 6.690 7.190 6.690 6.818 381,857 +0.22(+3.34%)
Jun 23, 2023 6.309 6.657 5.852 6.597 272,343 +0.42(+6.86%)
Jun 22, 2023 6.640 6.716 6.148 6.174 225,857 -0.36(-5.57%)
Jun 21, 2023 6.513 7.266 6.479 6.538 399,565 -0.07(-1.03%)
Jun 20, 2023 6.309 6.631 6.140 6.606 230,681 +0.55(+9.09%)
Jun 16, 2023 5.793 6.098 5.649 6.055 209,312 +0.34(+5.93%)
Jun 15, 2023 5.539 5.793 5.479 5.717 145,907 +0.14(+2.58%)
Jun 14, 2023 5.505 5.590 5.386 5.573 93,178 +0.16(+2.97%)
Jun 13, 2023 5.437 5.590 5.344 5.412 55,925 -0.11(-1.99%)
Jun 12, 2023 5.446 5.598 5.361 5.522 64,813 -0.06(-1.06%)
Jun 09, 2023 5.446 5.581 5.420 5.581 49,207 +0.14(+2.49%)
Jun 08, 2023 5.496 5.666 5.346 5.446 72,598 -0.09(-1.68%)
Jun 07, 2023 5.776 5.810 5.444 5.539 104,267 -0.18(-3.11%)
Jun 06, 2023 5.225 5.733 5.108 5.717 128,044 +0.55(+10.66%)
Jun 05, 2023 5.107 5.420 5.081 5.166 386,830 +0.10(+2.01%)
Jun 02, 2023 5.335 5.335 4.997 5.064 94,240 +0.13(+2.56%)
Jun 01, 2023 4.769 5.085 4.639 4.938 166,990 +0.24(+5.09%)
May 31, 2023 4.576 4.784 4.545 4.699 71,963 +0.04(+0.83%)
May 30, 2023 4.591 4.738 4.506 4.660 66,523 +0.08(+1.86%)
May 26, 2023 4.568 4.684 4.545 4.576 28,855 -0.02(-0.34%)
May 25, 2023 4.630 4.630 4.545 4.591 9,616 +0.02(+0.34%)
May 24, 2023 4.483 4.630 4.483 4.576 55,204 +0.02(+0.34%)
May 23, 2023 4.390 4.630 4.390 4.560 42,756 +0.15(+3.32%)
May 22, 2023 4.298 4.491 4.298 4.414 29,367 +0.08(+1.96%)
May 19, 2023 4.313 4.444 4.216 4.329 89,206 +0.02(+0.36%)
May 18, 2023 4.352 4.444 4.275 4.313 31,899 -0.07(-1.58%)
May 17, 2023 4.290 4.429 4.290 4.383 17,518 +0.11(+2.53%)
May 16, 2023 4.259 4.373 4.228 4.275 19,529 -0.06(-1.42%)
May 15, 2023 4.475 4.475 4.151 4.336 63,565 -0.05(-1.23%)
May 12, 2023 4.437 4.541 4.340 4.390 28,250 +0.02(+0.53%)
May 11, 2023 4.390 4.460 4.360 4.367 34,608 -0.13(-2.92%)
May 10, 2023 4.622 4.622 4.410 4.498 21,479 +0.00(+0.00%)
May 09, 2023 4.452 4.627 4.401 4.498 34,572 +0.04(+0.87%)
May 08, 2023 4.120 4.522 4.120 4.460 132,809 +0.33(+8.04%)
May 05, 2023 4.066 4.236 4.051 4.128 109,088 +0.09(+2.29%)
May 04, 2023 4.066 4.093 3.989 4.035 21,955 +0.41(+11.25%)
May 03, 2023 3.648 3.703 3.586 3.627 75,992 -0.09(-2.41%)
May 02, 2023 3.806 3.806 3.607 3.717 82,980 -0.05(-1.28%)
May 01, 2023 3.813 3.841 3.744 3.765 16,433 -0.03(-0.91%)
Apr 28, 2023 3.744 3.799 3.724 3.799 40,411 +0.06(+1.66%)
Apr 27, 2023 3.689 3.861 3.689 3.737 118,030 +0.03(+0.93%)
Apr 26, 2023 3.648 3.875 3.616 3.703 198,211 -0.03(-0.74%)
Apr 25, 2023 3.841 3.841 3.717 3.731 86,457 -0.17(-4.41%)
Apr 24, 2023 3.971 3.971 3.813 3.903 57,420 -0.02(-0.53%)
Apr 21, 2023 3.978 4.040 3.885 3.923 43,902 -0.07(-1.72%)
Apr 20, 2023 3.944 4.050 3.923 3.992 43,873 -0.02(-0.51%)
Apr 19, 2023 4.082 4.150 3.958 4.013 67,834 -0.14(-3.32%)
Apr 18, 2023 4.144 4.247 4.065 4.150 76,689 -0.01(-0.33%)
Apr 17, 2023 4.267 4.295 4.144 4.164 47,783 -0.06(-1.47%)
Apr 14, 2023 4.233 4.309 4.164 4.226 119,713 +0.00(+0.00%)
Apr 13, 2023 4.226 4.303 4.130 4.226 85,645 -0.03(-0.65%)
Apr 12, 2023 4.116 4.281 4.075 4.254 86,672 +0.17(+4.22%)
Apr 11, 2023 3.978 4.095 3.978 4.082 57,880 +0.08(+1.89%)
Apr 10, 2023 3.882 4.040 3.875 4.006 44,496 +0.12(+3.19%)
Apr 06, 2023 3.910 3.923 3.834 3.882 25,711 -0.01(-0.35%)
Apr 05, 2023 3.992 3.992 3.820 3.896 87,850 -0.10(-2.58%)
Apr 04, 2023 4.130 4.130 3.947 3.999 70,650 -0.08(-1.86%)
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.