Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

10.71 -0.18 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Oct 30, 2015 11.12 11.25 10.98 11.15 73,841 -0.10(-0.88%)
Oct 29, 2015 10.81 11.44 10.81 11.25 170,674 +0.11(+0.95%)
Oct 28, 2015 10.68 11.74 10.68 11.14 728,984 +0.47(+4.41%)
Oct 27, 2015 10.52 10.99 10.52 10.67 287,944 +0.06(+0.58%)
Oct 26, 2015 10.85 11.35 10.52 10.61 511,180 +0.61(+6.14%)
Oct 23, 2015 10.04 10.15 9.790 9.995 51,075 +0.09(+0.88%)
Oct 22, 2015 9.989 10.17 9.858 9.908 71,596 +0.01(+0.13%)
Oct 21, 2015 10.37 10.63 9.759 9.896 62,478 -0.37(-3.56%)
Oct 20, 2015 10.33 10.44 10.08 10.26 86,738 -0.14(-1.37%)
Oct 19, 2015 10.08 10.45 9.939 10.40 60,977 +0.21(+2.07%)
Oct 16, 2015 10.14 10.22 9.815 10.19 43,089 +0.12(+1.17%)
Oct 15, 2015 9.710 10.19 9.679 10.08 47,400 +0.30(+3.04%)
Oct 14, 2015 9.852 10.20 9.673 9.778 64,968 -0.01(-0.06%)
Oct 13, 2015 9.778 10.00 9.716 9.784 91,448 +0.01(+0.06%)
Oct 12, 2015 9.642 10.05 9.611 9.778 73,454 +0.22(+2.33%)
Oct 09, 2015 9.617 9.741 9.518 9.555 51,431 -0.01(-0.06%)
Oct 08, 2015 9.790 9.790 9.462 9.561 73,601 -0.05(-0.52%)
Oct 07, 2015 9.580 9.889 9.462 9.611 93,554 +0.04(+0.45%)
Oct 06, 2015 9.654 9.858 9.418 9.567 57,992 -0.09(-0.90%)
Oct 05, 2015 9.425 9.920 9.425 9.654 72,733 +0.22(+2.30%)
Oct 02, 2015 8.991 9.573 8.836 9.437 93,467 +0.30(+3.25%)
Oct 01, 2015 9.084 9.251 8.935 9.140 102,747 +0.13(+1.44%)
Sep 30, 2015 8.731 9.319 8.359 9.010 106,059 +0.38(+4.45%)
Sep 29, 2015 8.910 9.010 8.417 8.625 84,486 -0.24(-2.73%)
Sep 28, 2015 8.879 9.425 8.588 8.867 79,232 -0.19(-2.05%)
Sep 25, 2015 8.805 9.233 8.715 9.053 66,350 +0.23(+2.60%)
Sep 24, 2015 8.842 8.855 8.632 8.824 30,793 -0.05(-0.56%)
Sep 23, 2015 8.997 9.090 8.799 8.873 42,273 -0.19(-2.12%)
Sep 22, 2015 8.724 9.109 8.588 9.065 55,950 +0.10(+1.11%)
Sep 21, 2015 8.948 9.010 8.681 8.966 60,333 +0.05(+0.56%)
Sep 18, 2015 9.028 9.028 8.755 8.917 85,503 -0.23(-2.51%)
Sep 17, 2015 9.127 9.295 8.898 9.146 11,540 -0.01(-0.07%)
Sep 16, 2015 9.047 9.264 8.898 9.152 26,315 +0.02(+0.20%)
Sep 15, 2015 9.183 9.233 8.786 9.133 68,332 -0.06(-0.61%)
Sep 14, 2015 9.270 9.270 8.966 9.189 23,090 -0.09(-0.94%)
Sep 11, 2015 9.084 9.369 8.935 9.276 148,726 +0.24(+2.60%)
Sep 10, 2015 9.183 9.183 8.855 9.040 53,520 -0.01(-0.07%)
Sep 09, 2015 9.114 9.239 8.972 9.047 226,560 +0.00(+0.00%)
Sep 08, 2015 8.985 9.158 8.786 9.047 116,286 +0.13(+1.46%)
Sep 04, 2015 8.972 8.917 8.917 8.917 61,003 -0.18(-1.98%)
Sep 03, 2015 8.941 9.171 8.848 9.096 104,046 +0.09(+0.96%)
Sep 02, 2015 9.158 9.326 8.737 9.010 84,562 -0.14(-1.56%)
Sep 01, 2015 9.096 9.332 8.979 9.152 53,044 -0.19(-2.06%)
Aug 31, 2015 9.288 9.387 8.929 9.344 40,401 +0.06(+0.67%)
Aug 28, 2015 9.084 9.796 9.016 9.282 304,130 +0.04(+0.47%)
Aug 27, 2015 9.022 9.387 9.010 9.239 51,039 +0.19(+2.05%)
Aug 26, 2015 8.786 9.140 8.718 9.053 35,588 +0.17(+1.95%)
Aug 25, 2015 8.886 9.028 8.861 8.879 37,906 +0.07(+0.84%)
Aug 24, 2015 9.034 9.034 8.452 8.805 62,225 -0.35(-3.79%)
Aug 21, 2015 9.623 9.679 9.140 9.152 42,140 -0.71(-7.17%)
Aug 20, 2015 10.09 10.54 9.747 9.858 113,172 -0.44(-4.27%)
Aug 19, 2015 10.47 10.47 9.989 10.30 93,440 -0.25(-2.35%)
Aug 18, 2015 10.56 10.68 10.43 10.55 13,365 -0.10(-0.93%)
Aug 17, 2015 10.50 10.65 10.41 10.65 11,345 +0.07(+0.70%)
Aug 14, 2015 10.51 10.63 10.32 10.57 24,231 -0.02(-0.23%)
Aug 13, 2015 10.34 10.60 10.13 10.60 28,900 +0.24(+2.33%)
Aug 12, 2015 10.47 10.47 10.29 10.35 24,181 -0.30(-2.85%)
Aug 11, 2015 11.06 11.20 10.47 10.66 71,553 -0.44(-3.96%)
Aug 10, 2015 10.68 11.45 10.68 11.10 114,318 +0.37(+3.41%)
Aug 07, 2015 10.35 10.81 10.27 10.73 39,176 +0.32(+3.10%)
Aug 06, 2015 10.22 10.73 9.875 10.41 107,256 +0.00(+0.00%)
Aug 05, 2015 10.46 10.76 10.31 10.41 67,026 +0.02(+0.18%)
Aug 04, 2015 10.69 10.87 10.23 10.39 47,665 -0.37(-3.45%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.