Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

9.980 -0.730 (-6.82%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 4, 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, 2003 3.908 3.908 3.872 3.877 84,311 -0.02(-0.45%)
May 29, 2003 3.903 3.960 3.894 3.894 237,708 -0.01(-0.23%)
May 28, 2003 3.740 3.908 3.740 3.903 316,566 +0.03(+0.80%)
May 27, 2003 3.753 3.974 3.753 3.872 289,068 +0.20(+5.39%)
May 23, 2003 3.560 3.740 3.560 3.674 237,026 +0.13(+3.60%)
May 22, 2003 3.551 3.586 3.520 3.547 126,126 -0.07(-1.95%)
May 21, 2003 3.542 3.643 3.533 3.617 49,996 +0.03(+0.86%)
May 20, 2003 3.705 3.762 3.498 3.586 376,106 -0.19(-5.01%)
May 19, 2003 4.004 4.048 3.696 3.776 124,308 -0.22(-5.51%)
May 16, 2003 4.132 4.136 3.894 3.996 185,440 -0.14(-3.30%)
May 15, 2003 4.114 4.132 3.784 4.132 75,221 -0.01(-0.32%)
May 14, 2003 4.255 4.255 4.092 4.145 476,780 -0.04(-0.84%)
May 13, 2003 4.136 4.180 4.114 4.180 58,404 +0.02(+0.53%)
May 12, 2003 4.136 4.158 4.097 4.158 118,172 +0.00(+0.00%)
May 09, 2003 4.158 4.233 4.119 4.158 30,224 -0.04(-1.05%)
May 08, 2003 4.202 4.220 4.114 4.202 38,860 -0.04(-1.04%)
May 07, 2003 4.374 4.400 4.246 4.246 526,322 -0.13(-2.92%)
May 06, 2003 4.374 4.378 4.321 4.374 33,633 +0.02(+0.40%)
May 05, 2003 4.290 4.400 4.290 4.356 71,812 +0.07(+1.54%)
May 02, 2003 4.290 4.317 4.290 4.290 325,201 +0.00(+0.10%)
May 01, 2003 4.268 4.312 4.268 4.286 105,673 +0.00(+0.00%)
Apr 30, 2003 4.158 4.286 4.158 4.286 110,673 +0.08(+1.99%)
Apr 29, 2003 4.326 4.326 4.180 4.202 66,131 -0.12(-2.85%)
Apr 28, 2003 4.436 4.436 4.304 4.326 394,287 -0.07(-1.50%)
Apr 25, 2003 4.290 4.392 4.290 4.392 112,718 +0.12(+2.78%)
Apr 24, 2003 4.422 4.440 4.048 4.273 219,755 -0.29(-6.27%)
Apr 23, 2003 4.202 4.559 4.202 4.559 122,490 +0.32(+7.47%)
Apr 22, 2003 4.136 4.242 4.070 4.242 138,625 -0.06(-1.33%)
Apr 21, 2003 4.224 4.312 4.224 4.299 68,176 +0.01(+0.21%)
Apr 17, 2003 4.119 4.312 4.114 4.290 56,813 +0.18(+4.39%)
Apr 16, 2003 4.097 4.114 4.075 4.110 96,810 +0.05(+1.30%)
Apr 15, 2003 3.938 4.070 3.938 4.057 183,621 +0.13(+3.36%)
Apr 14, 2003 3.903 3.960 3.894 3.925 100,446 +0.01(+0.22%)
Apr 11, 2003 3.762 3.916 3.762 3.916 219,982 +0.20(+5.33%)
Apr 10, 2003 3.679 3.731 3.679 3.718 2,727 +0.04(+1.20%)
Apr 09, 2003 3.696 3.784 3.670 3.674 11,590 +0.02(+0.60%)
Apr 08, 2003 3.784 3.784 3.648 3.652 26,588 -0.13(-3.49%)
Apr 07, 2003 3.806 3.872 3.784 3.784 43,178 +0.01(+0.23%)
Apr 04, 2003 3.780 3.784 3.709 3.776 45,450 +0.00(+0.00%)
Apr 03, 2003 3.652 3.784 3.635 3.776 131,807 +0.12(+3.37%)
Apr 02, 2003 3.538 3.652 3.538 3.652 84,766 +0.15(+4.27%)
Apr 01, 2003 3.520 3.520 3.498 3.503 39,769 +0.02(+0.63%)
Mar 31, 2003 3.485 3.498 3.476 3.481 35,224 -0.00(-0.13%)
Mar 28, 2003 3.520 3.520 3.388 3.485 48,178 -0.04(-1.00%)
Mar 27, 2003 3.454 3.520 3.432 3.520 291,795 +0.11(+3.23%)
Mar 26, 2003 3.278 3.410 3.265 3.410 1,280,127 +0.12(+3.75%)
Mar 25, 2003 3.300 3.300 3.287 3.287 681 -0.01(-0.40%)
Mar 24, 2003 3.300 3.300 3.265 3.300 23,634 -0.00(-0.13%)
Mar 21, 2003 3.291 3.322 3.212 3.305 69,767 +0.00(+0.00%)
Mar 20, 2003 3.296 3.366 3.278 3.305 248,389 +0.01(+0.27%)
Mar 19, 2003 3.252 3.296 3.225 3.296 11,362 +0.06(+1.90%)
Mar 18, 2003 3.252 3.322 3.234 3.234 56,359 +0.02(+0.68%)
Mar 17, 2003 3.203 3.212 3.190 3.212 5,226 -0.01(-0.27%)
Mar 14, 2003 3.278 3.278 3.208 3.221 49,996 -0.01(-0.41%)
Mar 13, 2003 3.027 3.234 3.027 3.234 104,537 +0.21(+6.83%)
Mar 12, 2003 3.142 3.142 2.992 3.027 50,450 -0.07(-2.41%)
Mar 11, 2003 3.080 3.146 3.071 3.102 204,074 +0.00(+0.14%)
Mar 10, 2003 3.186 3.190 3.019 3.098 51,132 -0.09(-2.90%)
Mar 07, 2003 3.190 3.190 3.190 3.190 2,954 -0.03(-0.82%)
Mar 06, 2003 3.234 3.234 3.212 3.217 70,676 -0.02(-0.54%)
Mar 05, 2003 3.300 3.300 3.234 3.234 21,816 -0.04(-1.34%)
Mar 04, 2003 3.397 3.397 3.256 3.278 31,133 -0.09(-2.61%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.