Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

9.650 -0.200 (-2.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Jan 31, 2014 6.051 6.075 5.995 5.995 10,224 -0.07(-1.22%)
Jan 30, 2014 6.106 6.205 6.014 6.069 21,291 -0.02(-0.30%)
Jan 29, 2014 6.082 6.205 6.075 6.088 21,352 -0.07(-1.20%)
Jan 28, 2014 6.032 6.217 5.878 6.162 57,709 +0.14(+2.25%)
Jan 27, 2014 6.223 6.223 5.774 6.026 92,878 -0.20(-3.17%)
Jan 24, 2014 6.525 6.538 6.162 6.223 87,206 -0.31(-4.72%)
Jan 23, 2014 6.673 6.729 6.470 6.531 34,607 -0.15(-2.21%)
Jan 22, 2014 6.568 6.778 6.568 6.679 34,622 +0.11(+1.69%)
Jan 21, 2014 6.575 6.790 6.568 6.568 29,886 -0.01(-0.09%)
Jan 17, 2014 6.698 6.575 6.575 6.575 43,494 -0.17(-2.56%)
Jan 16, 2014 6.784 6.846 6.684 6.747 17,443 -0.01(-0.18%)
Jan 15, 2014 6.753 6.778 6.667 6.759 20,518 +0.06(+0.83%)
Jan 14, 2014 6.753 6.778 6.685 6.704 17,590 +0.02(+0.37%)
Jan 13, 2014 6.698 6.858 6.667 6.679 48,171 -0.02(-0.37%)
Jan 10, 2014 6.858 6.981 6.648 6.704 69,513 -0.23(-3.29%)
Jan 09, 2014 7.049 7.240 6.858 6.932 93,292 -0.07(-1.06%)
Jan 08, 2014 6.963 7.107 6.963 7.006 21,781 +0.01(+0.18%)
Jan 07, 2014 7.172 7.178 6.858 6.994 67,567 -0.06(-0.87%)
Jan 06, 2014 7.406 7.437 6.969 7.055 73,247 -0.38(-5.06%)
Jan 03, 2014 7.468 7.468 7.400 7.431 27,051 +0.01(+0.08%)
Jan 02, 2014 7.474 7.505 7.394 7.425 45,942 -0.04(-0.50%)
Dec 31, 2013 7.499 7.462 7.462 7.462 25,480 +0.03(+0.41%)
Dec 30, 2013 7.400 7.542 7.400 7.431 17,948 -0.03(-0.41%)
Dec 27, 2013 7.542 7.548 7.412 7.462 36,869 -0.02(-0.33%)
Dec 26, 2013 7.456 7.548 7.376 7.486 30,912 +0.03(+0.41%)
Dec 24, 2013 7.517 7.548 7.382 7.456 21,401 -0.07(-0.98%)
Dec 23, 2013 7.234 7.548 7.209 7.530 73,518 +0.25(+3.47%)
Dec 20, 2013 7.493 7.542 7.277 7.277 81,188 -0.18(-2.40%)
Dec 19, 2013 7.449 7.539 7.345 7.456 46,261 -0.01(-0.08%)
Dec 18, 2013 7.437 7.523 7.234 7.462 57,245 +0.07(+1.00%)
Dec 17, 2013 7.462 7.579 7.104 7.388 80,103 -0.10(-1.40%)
Dec 16, 2013 7.345 7.597 7.277 7.493 64,506 +0.19(+2.62%)
Dec 13, 2013 7.449 7.499 7.234 7.302 32,978 -0.12(-1.58%)
Dec 12, 2013 7.394 7.456 7.345 7.419 59,947 +0.02(+0.33%)
Dec 11, 2013 7.419 7.486 7.394 7.394 35,899 +0.00(+0.00%)
Dec 10, 2013 7.357 7.456 7.265 7.394 67,559 -0.04(-0.50%)
Dec 09, 2013 7.486 7.486 7.388 7.431 73,022 -0.03(-0.41%)
Dec 06, 2013 7.425 7.499 7.351 7.462 63,719 +0.09(+1.25%)
Dec 05, 2013 7.425 7.560 7.351 7.369 53,524 -0.08(-1.08%)
Dec 04, 2013 7.456 7.576 7.314 7.449 73,908 -0.02(-0.33%)
Dec 03, 2013 7.332 7.499 7.332 7.474 74,009 +0.12(+1.68%)
Dec 02, 2013 7.486 7.486 7.135 7.351 147,060 -0.15(-1.97%)
Nov 29, 2013 7.493 7.767 7.363 7.499 106,276 +0.11(+1.50%)
Nov 27, 2013 6.852 7.388 6.852 7.388 215,981 +0.38(+5.45%)
Nov 26, 2013 7.043 7.160 6.987 7.006 580,686 -0.10(-1.47%)
Nov 25, 2013 6.950 7.197 6.895 7.111 100,170 +0.09(+1.23%)
Nov 22, 2013 7.055 7.345 6.907 7.024 144,509 -0.14(-1.89%)
Nov 21, 2013 6.932 7.215 6.901 7.160 101,944 +0.19(+2.74%)
Nov 20, 2013 6.981 7.234 6.846 6.969 157,502 -0.01(-0.18%)
Nov 19, 2013 7.289 7.314 6.920 6.981 77,392 -0.24(-3.33%)
Nov 18, 2013 7.240 7.363 7.080 7.221 133,220 +0.14(+1.93%)
Nov 15, 2013 7.038 7.097 7.020 7.085 179,532 +0.08(+1.18%)
Nov 14, 2013 6.937 7.103 6.937 7.002 178,988 +0.03(+0.42%)
Nov 13, 2013 7.026 7.032 6.894 6.973 111,745 -0.02(-0.25%)
Nov 12, 2013 7.002 7.103 6.860 6.990 80,901 +0.04(+0.51%)
Nov 11, 2013 6.984 7.144 6.890 6.955 57,841 +0.05(+0.68%)
Nov 08, 2013 6.943 6.950 6.789 6.908 22,078 -0.01(-0.09%)
Nov 07, 2013 6.943 6.943 6.813 6.914 42,600 -0.02(-0.26%)
Nov 06, 2013 7.032 7.032 6.795 6.931 44,057 -0.07(-1.01%)
Nov 05, 2013 7.008 7.073 6.931 7.002 36,906 +0.01(+0.17%)
Nov 04, 2013 6.819 7.026 6.677 6.990 30,795 +0.25(+3.77%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.