Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

9.850 -0.140 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 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 (%)
Jul 30, 2004 2.975 2.975 2.926 2.948 27,725 -0.04(-1.18%)
Jul 29, 2004 2.948 2.988 2.878 2.983 169,304 +0.01(+0.44%)
Jul 28, 2004 2.975 2.979 2.948 2.970 41,814 -0.00(-0.15%)
Jul 27, 2004 3.036 3.067 2.926 2.975 427,466 -0.08(-2.73%)
Jul 26, 2004 3.036 3.071 3.005 3.058 37,042 +0.02(+0.72%)
Jul 23, 2004 3.014 3.063 3.014 3.036 12,726 +0.04(+1.32%)
Jul 22, 2004 3.058 3.076 2.997 2.997 24,998 -0.04(-1.45%)
Jul 21, 2004 3.080 3.124 3.036 3.041 28,861 -0.03(-1.00%)
Jul 20, 2004 3.005 3.080 3.005 3.071 77,493 +0.04(+1.31%)
Jul 19, 2004 2.970 3.049 2.957 3.032 22,043 -0.03(-1.01%)
Jul 16, 2004 3.058 3.080 3.019 3.063 10,680 +0.04(+1.46%)
Jul 15, 2004 3.036 3.080 3.019 3.019 29,088 -0.04(-1.44%)
Jul 14, 2004 3.036 3.124 3.036 3.063 21,816 -0.00(-0.14%)
Jul 13, 2004 3.080 3.120 3.063 3.067 15,453 -0.01(-0.43%)
Jul 12, 2004 3.067 3.102 3.063 3.080 46,360 +0.01(+0.43%)
Jul 09, 2004 3.045 3.080 3.036 3.067 247,026 +0.01(+0.29%)
Jul 08, 2004 3.023 3.071 3.019 3.058 233,163 +0.04(+1.16%)
Jul 07, 2004 3.058 3.058 2.957 3.023 709,489 +0.00(+0.00%)
Jul 06, 2004 3.146 3.186 3.010 3.023 87,265 -0.17(-5.24%)
Jul 02, 2004 3.212 3.221 3.164 3.190 15,907 +0.00(+0.00%)
Jul 01, 2004 3.283 3.283 3.181 3.190 51,586 -0.07(-2.16%)
Jun 30, 2004 3.287 3.335 3.190 3.261 209,529 -0.03(-0.80%)
Jun 29, 2004 3.300 3.322 3.265 3.287 50,905 +0.03(+0.81%)
Jun 28, 2004 3.212 3.296 3.212 3.261 31,133 +0.08(+2.49%)
Jun 25, 2004 3.256 3.265 3.181 3.181 111,809 -0.07(-2.16%)
Jun 24, 2004 3.269 3.283 3.234 3.252 58,859 -0.04(-1.20%)
Jun 23, 2004 3.221 3.291 3.221 3.291 20,225 +0.07(+2.19%)
Jun 22, 2004 3.300 3.300 3.124 3.221 96,356 -0.08(-2.40%)
Jun 21, 2004 3.256 3.313 3.256 3.300 262,479 +0.04(+1.35%)
Jun 18, 2004 3.234 3.291 3.199 3.256 360,199 +0.04(+1.09%)
Jun 17, 2004 3.239 3.274 3.195 3.221 17,725 +0.01(+0.41%)
Jun 16, 2004 3.230 3.247 3.203 3.208 23,180 +0.01(+0.28%)
Jun 15, 2004 3.256 3.261 3.199 3.199 52,950 -0.02(-0.55%)
Jun 14, 2004 3.322 3.344 3.199 3.217 97,492 -0.13(-3.82%)
Jun 10, 2004 3.300 3.362 3.300 3.344 70,676 +0.07(+2.15%)
Jun 09, 2004 3.256 3.278 3.256 3.274 68,403 -0.01(-0.40%)
Jun 08, 2004 3.309 3.309 3.278 3.287 28,861 -0.02(-0.53%)
Jun 07, 2004 3.432 3.432 3.300 3.305 24,998 +0.05(+1.49%)
Jun 04, 2004 3.225 3.265 3.225 3.256 9,771 +0.01(+0.41%)
Jun 03, 2004 3.300 3.300 3.217 3.243 88,402 -0.06(-1.73%)
Jun 02, 2004 3.120 3.322 3.120 3.300 282,705 +0.18(+5.78%)
Jun 01, 2004 3.278 3.278 3.098 3.120 124,535 -0.18(-5.34%)
May 28, 2004 3.221 3.335 3.221 3.296 112,036 +0.06(+1.90%)
May 27, 2004 3.274 3.300 3.208 3.234 101,355 +0.00(+0.14%)
May 26, 2004 3.212 3.256 3.173 3.230 59,995 +0.04(+1.10%)
May 25, 2004 3.124 3.195 3.080 3.195 100,446 +0.09(+2.83%)
May 24, 2004 2.992 3.190 2.992 3.107 97,265 +0.16(+5.37%)
May 21, 2004 3.036 3.058 2.904 2.948 125,671 -0.04(-1.33%)
May 20, 2004 2.904 3.014 2.904 2.988 164,078 +0.11(+3.66%)
May 19, 2004 2.948 3.036 2.860 2.882 467,236 +0.02(+0.77%)
May 18, 2004 2.926 3.014 2.860 2.860 176,349 -0.04(-1.22%)
May 17, 2004 3.071 3.168 2.895 2.895 201,347 -0.18(-5.73%)
May 14, 2004 3.159 3.195 3.058 3.071 93,401 -0.08(-2.65%)
May 13, 2004 3.212 3.225 3.129 3.155 109,991 -0.02(-0.55%)
May 12, 2004 3.225 3.225 3.129 3.173 111,809 -0.05(-1.64%)
May 11, 2004 3.300 3.344 3.168 3.225 231,345 -0.12(-3.55%)
May 10, 2004 3.454 3.454 3.344 3.344 307,930 -0.18(-5.12%)
May 07, 2004 3.652 3.652 3.476 3.525 73,403 -0.08(-2.32%)
May 06, 2004 3.670 3.696 3.564 3.608 39,087 -0.02(-0.49%)
May 05, 2004 3.564 3.643 3.476 3.626 148,397 +0.11(+3.00%)
May 04, 2004 3.432 3.577 3.432 3.520 113,854 +0.07(+2.04%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.