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: 6:30 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 (%)
May 30, 2014 9.589 9.845 9.474 9.745 87,634 +0.16(+1.62%)
May 29, 2014 9.091 9.745 9.091 9.589 311,921 +0.50(+5.48%)
May 28, 2014 9.066 9.178 8.898 9.091 80,448 +0.06(+0.69%)
May 27, 2014 9.035 9.153 9.029 9.029 49,588 -0.04(-0.48%)
May 23, 2014 9.035 9.073 9.073 9.073 96,999 -0.03(-0.34%)
May 22, 2014 9.023 9.116 8.967 9.104 52,654 +0.14(+1.53%)
May 21, 2014 8.995 9.029 8.917 8.967 19,961 +0.00(+0.00%)
May 20, 2014 9.041 9.110 8.923 8.967 22,468 -0.19(-2.04%)
May 19, 2014 9.054 9.153 8.998 9.153 94,102 +0.11(+1.17%)
May 16, 2014 9.041 9.135 8.718 9.048 85,277 +0.04(+0.48%)
May 15, 2014 9.035 9.129 8.761 9.004 203,365 -0.09(-0.96%)
May 14, 2014 9.166 9.259 8.992 9.091 254,879 -0.05(-0.54%)
May 13, 2014 9.010 9.166 9.010 9.141 137,122 +0.09(+0.96%)
May 12, 2014 9.029 9.122 8.904 9.054 119,654 +0.00(+0.00%)
May 09, 2014 8.967 9.129 8.929 9.054 146,634 +0.04(+0.48%)
May 08, 2014 9.147 9.147 8.786 9.010 99,698 -0.15(-1.63%)
May 07, 2014 9.347 9.347 9.035 9.160 245,208 -0.16(-1.74%)
May 06, 2014 8.948 9.340 8.948 9.322 200,773 +0.31(+3.46%)
May 05, 2014 8.780 9.035 8.668 9.010 151,949 +0.26(+2.92%)
May 02, 2014 8.363 9.010 8.363 8.755 372,856 +0.39(+4.69%)
May 01, 2014 8.282 8.444 8.275 8.363 131,742 +0.09(+1.05%)
Apr 30, 2014 8.176 8.381 7.578 8.275 65,691 -0.06(-0.75%)
Apr 29, 2014 8.450 8.556 8.210 8.338 77,223 -0.01(-0.07%)
Apr 28, 2014 8.095 8.363 8.095 8.344 87,845 +0.21(+2.52%)
Apr 25, 2014 8.176 8.350 7.964 8.139 49,318 -0.11(-1.28%)
Apr 24, 2014 7.995 8.456 7.995 8.244 132,707 +0.16(+2.00%)
Apr 23, 2014 7.952 8.213 7.921 8.082 62,951 +0.14(+1.80%)
Apr 22, 2014 7.914 7.970 7.790 7.939 19,441 +0.06(+0.71%)
Apr 21, 2014 7.883 7.898 7.665 7.883 18,553 +0.02(+0.24%)
Apr 17, 2014 7.728 7.865 7.865 7.865 11,884 +0.08(+1.04%)
Apr 16, 2014 7.771 7.896 7.628 7.784 18,516 +0.01(+0.16%)
Apr 15, 2014 7.721 7.914 7.604 7.771 42,899 +0.03(+0.40%)
Apr 14, 2014 7.808 7.808 7.559 7.740 52,251 -0.07(-0.88%)
Apr 11, 2014 7.846 7.896 7.728 7.808 6,671 -0.07(-0.95%)
Apr 10, 2014 7.945 8.008 7.659 7.883 55,101 -0.07(-0.86%)
Apr 09, 2014 8.039 8.070 7.534 7.952 131,241 -0.14(-1.69%)
Apr 08, 2014 7.435 8.157 7.360 8.089 67,570 +0.57(+7.62%)
Apr 07, 2014 6.968 7.634 6.968 7.516 80,448 +0.52(+7.48%)
Apr 04, 2014 6.943 7.148 6.893 6.993 19,570 +0.08(+1.17%)
Apr 03, 2014 6.850 6.943 6.825 6.912 9,542 -0.01(-0.18%)
Apr 02, 2014 6.731 6.943 6.632 6.924 23,220 +0.26(+3.83%)
Apr 01, 2014 6.694 6.843 6.625 6.669 12,765 +0.08(+1.23%)
Mar 31, 2014 6.787 6.843 6.588 6.588 93,904 -0.20(-2.94%)
Mar 28, 2014 6.781 6.806 6.769 6.787 15,211 +0.01(+0.18%)
Mar 27, 2014 6.850 6.850 6.775 6.775 20,840 -0.11(-1.54%)
Mar 26, 2014 6.744 6.912 6.744 6.881 21,217 +0.11(+1.66%)
Mar 25, 2014 6.582 6.781 6.582 6.769 10,790 +0.18(+2.74%)
Mar 24, 2014 6.544 6.650 6.538 6.588 11,313 +0.04(+0.57%)
Mar 21, 2014 6.793 6.850 6.520 6.551 47,460 -0.27(-3.93%)
Mar 20, 2014 6.787 6.912 6.775 6.818 25,568 +0.00(+0.00%)
Mar 19, 2014 6.787 6.862 6.787 6.818 37,134 -0.01(-0.09%)
Mar 18, 2014 6.850 6.881 6.800 6.825 32,742 -0.02(-0.36%)
Mar 17, 2014 6.862 6.881 6.837 6.850 12,468 -0.02(-0.27%)
Mar 14, 2014 6.843 6.881 6.830 6.868 32,560 -0.01(-0.18%)
Mar 13, 2014 6.912 6.912 6.825 6.881 17,450 -0.03(-0.45%)
Mar 12, 2014 6.856 6.912 6.756 6.912 27,334 +0.06(+0.91%)
Mar 11, 2014 6.856 6.912 6.850 6.850 47,645 -0.02(-0.36%)
Mar 10, 2014 6.825 6.905 6.825 6.874 26,559 +0.02(+0.23%)
Mar 07, 2014 6.943 6.943 6.850 6.859 9,372 -0.03(-0.41%)
Mar 06, 2014 6.949 6.949 6.856 6.887 6,600 -0.01(-0.18%)
Mar 05, 2014 6.881 6.906 6.831 6.899 6,317 +0.02(+0.27%)
Mar 04, 2014 6.850 6.881 6.750 6.881 49,618 +0.19(+2.79%)
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.