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 )

9.640 +0.250 (+2.66%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 12, 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 (%)
Apr 30, 2009 1.699 1.779 1.690 1.690 39,353 -0.04(-2.56%)
Apr 29, 2009 1.725 1.770 1.725 1.734 68,812 +0.03(+1.56%)
Apr 28, 2009 1.725 1.725 1.690 1.708 13,503 -0.03(-1.79%)
Apr 27, 2009 1.779 1.779 1.734 1.739 13,211 -0.04(-2.25%)
Apr 24, 2009 1.770 1.814 1.748 1.779 69,630 +0.04(+2.30%)
Apr 23, 2009 1.730 1.868 1.730 1.739 168,308 +0.04(+2.09%)
Apr 22, 2009 1.619 1.743 1.619 1.703 71,083 -0.01(-0.78%)
Apr 21, 2009 1.699 1.743 1.659 1.716 21,588 +0.07(+4.04%)
Apr 20, 2009 1.761 1.774 1.623 1.650 151,202 -0.12(-7.02%)
Apr 17, 2009 1.797 1.819 1.716 1.774 49,850 -0.05(-2.68%)
Apr 16, 2009 1.792 1.868 1.734 1.823 22,712 +0.00(+0.00%)
Apr 15, 2009 1.739 1.823 1.739 1.823 41,377 +0.06(+3.34%)
Apr 14, 2009 1.757 1.797 1.734 1.764 76,743 +0.01(+0.45%)
Apr 13, 2009 1.757 1.757 1.694 1.757 47,379 +0.02(+1.28%)
Apr 09, 2009 1.712 1.757 1.654 1.734 20,850 +0.07(+4.28%)
Apr 08, 2009 1.659 1.663 1.588 1.663 196,413 +0.00(+0.27%)
Apr 07, 2009 1.556 1.668 1.556 1.659 23,836 +0.03(+1.83%)
Apr 06, 2009 1.668 1.668 1.561 1.629 20,893 -0.08(-4.61%)
Apr 03, 2009 1.668 1.752 1.668 1.708 33,756 +0.04(+2.67%)
Apr 02, 2009 1.583 1.690 1.583 1.663 43,176 +0.09(+5.65%)
Apr 01, 2009 1.721 1.823 1.450 1.574 181,825 -0.17(-9.92%)
Mar 31, 2009 1.734 1.752 1.712 1.748 25,937 +0.01(+0.77%)
Mar 30, 2009 1.668 1.734 1.668 1.734 95,356 +0.00(+0.26%)
Mar 26, 2009 1.645 1.734 1.619 1.730 20,416 +0.08(+5.14%)
Mar 25, 2009 1.610 1.645 1.574 1.645 36,418 -0.01(-0.53%)
Mar 24, 2009 1.579 1.654 1.579 1.654 7,645 -0.00(-0.28%)
Mar 23, 2009 1.632 1.659 1.628 1.659 35,861 +0.06(+3.61%)
Mar 20, 2009 1.588 1.641 1.539 1.601 20,513 +0.04(+2.56%)
Mar 19, 2009 1.632 1.779 1.503 1.561 76,316 -0.09(-5.64%)
Mar 18, 2009 1.676 1.676 1.632 1.654 8,770 -0.06(-3.63%)
Mar 17, 2009 1.681 1.761 1.654 1.716 58,238 -0.01(-0.77%)
Mar 16, 2009 1.779 1.779 1.690 1.730 52,776 -0.05(-2.99%)
Mar 13, 2009 1.601 2.046 1.565 1.783 0 +0.11(+6.65%)
Mar 12, 2009 1.534 1.676 1.534 1.672 53,833 +0.12(+7.43%)
Mar 11, 2009 1.485 1.574 1.454 1.556 95,441 +0.11(+7.69%)
Mar 10, 2009 1.423 1.530 1.414 1.445 394,909 +0.02(+1.56%)
Mar 09, 2009 1.401 1.423 1.321 1.423 23,342 -0.00(-0.31%)
Mar 06, 2009 1.387 1.432 1.356 1.427 0 +0.02(+1.71%)
Mar 05, 2009 1.396 1.423 1.339 1.403 35,321 +0.02(+1.15%)
Mar 04, 2009 1.250 1.467 1.250 1.387 56,803 +0.05(+3.65%)
Mar 02, 2009 1.358 1.374 1.334 1.339 59,367 -0.05(-3.53%)
Feb 27, 2009 1.410 1.441 1.377 1.387 0 -0.06(-4.00%)
Feb 26, 2009 1.508 1.512 1.443 1.445 40,450 -0.05(-3.56%)
Feb 25, 2009 1.476 1.499 1.445 1.499 14,173 +0.02(+1.51%)
Feb 24, 2009 1.423 1.494 1.423 1.476 19,564 +0.08(+5.39%)
Feb 23, 2009 1.414 1.450 1.401 1.401 20,722 -0.00(-0.31%)
Feb 20, 2009 1.379 1.459 1.361 1.405 0 -0.01(-0.94%)
Feb 19, 2009 1.423 1.441 1.379 1.419 82,480 -0.04(-2.84%)
Feb 18, 2009 1.423 1.472 1.392 1.460 106,708 +0.01(+1.02%)
Feb 17, 2009 1.445 1.499 1.423 1.445 11,468 -0.06(-3.85%)
Feb 13, 2009 1.347 1.508 1.347 1.503 0 +0.09(+6.60%)
Feb 12, 2009 1.410 1.436 1.379 1.410 1,182,399 -0.01(-0.91%)
Feb 11, 2009 1.499 1.512 1.414 1.423 78,193 -0.08(-5.04%)
Feb 10, 2009 1.508 1.556 1.485 1.499 54,757 +0.01(+0.60%)
Feb 09, 2009 1.494 1.556 1.467 1.490 175,131 -0.07(-4.29%)
Feb 06, 2009 1.570 1.636 1.494 1.556 0 +0.00(+0.00%)
Feb 05, 2009 1.503 1.565 1.405 1.556 104,927 -0.02(-0.96%)
Feb 04, 2009 1.579 1.659 1.521 1.572 64,314 +0.02(+0.97%)
Feb 03, 2009 1.574 1.579 1.459 1.556 60,941 -0.02(-1.41%)
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.