Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

11.54 +0.05 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2004 4.265 4.442 4.225 4.411 178,326 +0.15(+3.44%)
Mar 30, 2004 4.380 4.394 4.238 4.265 35,980 +0.02(+0.42%)
Mar 29, 2004 4.185 4.269 4.185 4.247 94,223 +0.11(+2.58%)
Mar 26, 2004 4.225 4.242 4.136 4.140 78,032 -0.08(-2.00%)
Mar 25, 2004 4.207 4.265 4.202 4.225 134,700 -0.03(-0.63%)
Mar 24, 2004 4.113 4.291 4.078 4.251 227,799 +0.18(+4.48%)
Mar 23, 2004 4.082 4.091 4.051 4.069 47,673 +0.01(+0.33%)
Mar 22, 2004 4.113 4.131 4.047 4.056 72,410 -0.01(-0.33%)
Mar 19, 2004 4.091 4.100 4.047 4.069 38,678 -0.01(-0.33%)
Mar 18, 2004 4.047 4.087 4.007 4.082 167,083 +0.01(+0.33%)
Mar 17, 2004 4.113 4.113 4.064 4.069 126,380 +0.02(+0.55%)
Mar 16, 2004 4.136 4.136 4.029 4.047 198,790 -0.09(-2.15%)
Mar 15, 2004 4.158 4.180 4.060 4.136 120,083 -0.02(-0.53%)
Mar 12, 2004 4.180 4.198 4.131 4.158 117,160 +0.01(+0.21%)
Mar 11, 2004 4.225 4.225 4.149 4.149 76,457 -0.05(-1.27%)
Mar 10, 2004 4.171 4.202 4.149 4.202 98,270 +0.05(+1.29%)
Mar 09, 2004 4.189 4.225 4.122 4.149 100,969 +0.00(+0.11%)
Mar 08, 2004 4.247 4.247 4.140 4.144 163,485 -0.10(-2.41%)
Mar 05, 2004 4.291 4.291 4.225 4.247 67,912 -0.01(-0.31%)
Mar 04, 2004 4.371 4.371 4.260 4.260 235,895 -0.07(-1.54%)
Mar 03, 2004 4.425 4.469 4.318 4.327 98,720 -0.08(-1.72%)
Mar 02, 2004 4.380 4.447 4.340 4.402 71,735 +0.01(+0.30%)
Mar 01, 2004 4.389 4.402 4.367 4.389 50,372 +0.04(+1.02%)
Feb 27, 2004 4.385 4.416 4.313 4.345 91,299 +0.05(+1.14%)
Feb 26, 2004 4.349 4.380 4.269 4.296 74,434 -0.02(-0.41%)
Feb 25, 2004 4.420 4.420 4.313 4.313 50,597 -0.08(-1.72%)
Feb 24, 2004 4.389 4.402 4.345 4.389 147,743 -0.02(-0.50%)
Feb 23, 2004 4.447 4.447 4.322 4.411 136,499 +0.08(+1.74%)
Feb 20, 2004 4.291 4.354 4.291 4.336 57,568 -0.04(-1.02%)
Feb 19, 2004 4.336 4.402 4.331 4.380 156,288 +0.00(+0.00%)
Feb 18, 2004 4.425 4.425 4.358 4.380 47,673 -0.07(-1.50%)
Feb 17, 2004 4.447 4.447 4.411 4.447 83,429 +0.04(+1.01%)
Feb 13, 2004 4.469 4.491 4.336 4.402 160,786 +0.02(+0.51%)
Feb 12, 2004 4.425 4.425 4.269 4.380 120,758 +0.00(+0.00%)
Feb 11, 2004 4.385 4.425 4.180 4.380 241,067 +0.04(+0.92%)
Feb 10, 2004 4.447 4.447 4.313 4.340 193,393 -0.07(-1.51%)
Feb 09, 2004 4.447 4.447 4.362 4.407 100,519 +0.07(+1.54%)
Feb 06, 2004 4.482 4.482 4.313 4.340 615,711 -0.14(-3.17%)
Feb 05, 2004 4.580 4.580 4.291 4.482 561,291 -0.12(-2.70%)
Feb 04, 2004 4.691 4.758 4.580 4.607 55,319 -0.08(-1.61%)
Feb 03, 2004 4.705 4.727 4.665 4.683 52,171 +0.02(+0.48%)
Feb 02, 2004 4.758 4.803 4.625 4.660 170,006 -0.05(-1.13%)
Jan 30, 2004 4.647 4.803 4.647 4.714 111,538 +0.01(+0.19%)
Jan 29, 2004 4.825 4.825 4.687 4.705 176,977 -0.09(-1.95%)
Jan 28, 2004 5.145 5.145 4.798 4.798 139,423 -0.30(-5.93%)
Jan 27, 2004 5.083 5.109 5.029 5.101 212,732 +0.06(+1.24%)
Jan 26, 2004 4.994 5.069 4.945 5.038 191,144 -0.01(-0.18%)
Jan 23, 2004 5.167 5.167 5.003 5.047 371,045 -0.08(-1.48%)
Jan 22, 2004 4.958 5.154 4.936 5.123 470,441 +0.18(+3.60%)
Jan 21, 2004 4.714 4.945 4.625 4.945 813,602 +0.32(+7.03%)
Jan 20, 2004 4.576 4.620 4.536 4.620 161,011 +0.09(+1.96%)
Jan 16, 2004 4.540 4.540 4.460 4.531 272,999 +0.04(+0.79%)
Jan 15, 2004 4.549 4.558 4.451 4.496 45,200 -0.04(-0.98%)
Jan 14, 2004 4.514 4.580 4.447 4.540 121,433 +0.04(+0.99%)
Jan 13, 2004 4.482 4.536 4.447 4.496 83,429 +0.07(+1.61%)
Jan 12, 2004 4.589 4.589 4.402 4.425 127,729 -0.10(-2.26%)
Jan 09, 2004 4.647 4.647 4.491 4.527 190,020 -0.10(-2.12%)
Jan 08, 2004 4.522 4.643 4.522 4.625 272,999 +0.12(+2.56%)
Jan 07, 2004 4.660 4.660 4.442 4.509 108,840 -0.10(-2.12%)
Jan 06, 2004 4.554 4.647 4.545 4.607 195,417 +0.09(+2.07%)
Jan 05, 2004 4.402 4.531 4.402 4.514 91,749 +0.22(+5.07%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.