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 )

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 (%)
Dec 31, 2009 4.246 4.167 4.167 4.167 34,315 -0.12(-2.87%)
Dec 30, 2009 4.334 4.334 4.230 4.290 13,828 +0.01(+0.21%)
Dec 29, 2009 4.427 4.427 4.282 4.282 16,450 -0.06(-1.32%)
Dec 28, 2009 4.268 4.400 4.268 4.339 22,934 +0.05(+1.13%)
Dec 24, 2009 4.321 4.321 4.290 4.290 1,136 -0.04(-1.02%)
Dec 23, 2009 4.361 4.400 4.334 4.334 73,682 -0.01(-0.20%)
Dec 22, 2009 4.154 4.493 4.154 4.343 244,346 +0.24(+5.90%)
Dec 21, 2009 4.031 4.224 3.934 4.101 438,313 +0.19(+4.95%)
Dec 18, 2009 3.864 3.942 3.837 3.908 30,727 +0.04(+1.14%)
Dec 17, 2009 3.947 3.952 3.864 3.864 83,257 -0.02(-0.57%)
Dec 16, 2009 3.952 3.952 3.864 3.885 35,538 -0.01(-0.23%)
Dec 15, 2009 3.841 3.916 3.841 3.894 48,289 +0.00(+0.00%)
Dec 14, 2009 3.885 3.894 3.833 3.894 89,040 +0.07(+1.72%)
Dec 11, 2009 3.806 3.846 3.782 3.828 34,770 -0.02(-0.57%)
Dec 10, 2009 3.771 3.850 3.740 3.850 91,129 +0.15(+3.92%)
Dec 09, 2009 3.740 3.740 3.679 3.705 112,286 -0.04(-0.94%)
Dec 08, 2009 3.736 3.780 3.701 3.740 24,559 +0.00(+0.00%)
Dec 07, 2009 3.776 3.776 3.714 3.740 24,543 -0.02(-0.58%)
Dec 04, 2009 3.753 3.828 3.714 3.762 43,185 +0.07(+1.79%)
Dec 03, 2009 3.824 3.837 3.674 3.696 94,992 -0.07(-1.98%)
Dec 02, 2009 3.784 3.797 3.740 3.771 52,723 +0.02(+0.59%)
Dec 01, 2009 3.630 3.802 3.630 3.749 76,530 +0.13(+3.52%)
Nov 30, 2009 3.511 3.630 3.511 3.621 38,065 +0.09(+2.49%)
Nov 27, 2009 3.463 3.569 3.459 3.533 68,385 -0.07(-1.83%)
Nov 25, 2009 3.538 3.599 3.520 3.599 61,136 +0.11(+3.02%)
Nov 24, 2009 3.516 3.542 3.476 3.494 200,061 -0.02(-0.50%)
Nov 23, 2009 3.520 3.542 3.481 3.511 246,512 +0.00(+0.13%)
Nov 20, 2009 3.520 3.520 3.225 3.507 80,961 -0.01(-0.38%)
Nov 19, 2009 3.525 3.573 3.511 3.520 99,235 -0.04(-1.23%)
Nov 18, 2009 3.525 3.749 3.507 3.564 129,562 +0.04(+1.12%)
Nov 17, 2009 3.476 3.525 3.432 3.525 777,316 +0.04(+1.14%)
Nov 16, 2009 3.599 3.635 3.441 3.485 402,484 -0.05(-1.49%)
Nov 13, 2009 3.577 3.599 3.509 3.538 117,993 +0.08(+2.42%)
Nov 12, 2009 3.749 3.784 3.454 3.454 31,997 -0.36(-9.35%)
Nov 11, 2009 3.872 3.890 3.806 3.811 38,769 -0.04(-1.03%)
Nov 10, 2009 3.846 3.850 3.745 3.850 29,245 +0.04(+1.16%)
Nov 09, 2009 3.938 3.938 3.608 3.806 58,156 -0.07(-1.70%)
Nov 06, 2009 3.815 3.908 3.740 3.872 27,704 +0.11(+2.83%)
Nov 05, 2009 3.877 3.877 3.766 3.766 37,647 -0.04(-1.06%)
Nov 04, 2009 3.674 3.868 3.674 3.806 61,467 +0.17(+4.66%)
Nov 03, 2009 3.683 3.705 3.595 3.637 20,505 -0.05(-1.49%)
Nov 02, 2009 3.841 3.841 3.661 3.692 112,027 -0.11(-2.89%)
Oct 30, 2009 3.841 3.841 3.758 3.802 51,589 -0.03(-0.69%)
Oct 29, 2009 3.696 3.850 3.696 3.828 120,213 +0.15(+3.94%)
Oct 28, 2009 3.943 3.969 3.652 3.683 89,797 -0.26(-6.58%)
Oct 27, 2009 4.044 4.044 3.938 3.943 79,259 -0.06(-1.43%)
Oct 26, 2009 4.216 4.216 4.000 4.000 102,844 -0.14(-3.30%)
Oct 23, 2009 4.141 4.158 4.114 4.136 122,365 +0.02(+0.53%)
Oct 22, 2009 4.070 4.259 3.965 4.114 141,638 +0.11(+2.86%)
Oct 21, 2009 3.952 4.035 3.925 4.000 205,929 +0.11(+2.71%)
Oct 20, 2009 3.864 3.894 3.833 3.894 170,034 +0.08(+2.08%)
Oct 19, 2009 3.608 3.868 3.599 3.815 174,827 +0.15(+3.96%)
Oct 16, 2009 3.736 3.740 3.652 3.670 69,174 -0.02(-0.48%)
Oct 15, 2009 3.674 3.740 3.613 3.687 144,275 +0.04(+0.96%)
Oct 14, 2009 3.608 3.709 3.584 3.652 269,535 +0.04(+1.22%)
Oct 13, 2009 3.547 3.630 3.547 3.608 101,714 +0.00(+0.00%)
Oct 12, 2009 3.608 3.657 3.577 3.608 116,465 -0.01(-0.24%)
Oct 09, 2009 3.643 3.846 3.547 3.617 147,388 -0.00(-0.12%)
Oct 08, 2009 3.604 3.740 3.586 3.621 80,984 +0.05(+1.48%)
Oct 07, 2009 3.503 3.608 3.503 3.569 193,609 +0.01(+0.37%)
Oct 06, 2009 3.577 3.586 3.441 3.555 47,889 +0.07(+1.89%)
Oct 05, 2009 3.463 3.525 3.397 3.489 45,932 +0.03(+0.76%)
Oct 02, 2009 3.564 3.564 3.432 3.463 89,554 -0.13(-3.55%)
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.