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 (%)
Oct 31, 2018 8.652 8.829 8.599 8.777 409,057 +0.17(+1.98%)
Oct 30, 2018 8.613 8.711 8.507 8.606 155,046 -0.04(-0.46%)
Oct 29, 2018 8.573 8.855 8.527 8.645 109,595 +0.11(+1.31%)
Oct 26, 2018 8.809 8.809 8.402 8.534 148,985 -0.31(-3.49%)
Oct 25, 2018 8.862 9.046 8.842 8.842 68,557 +0.03(+0.37%)
Oct 24, 2018 8.921 9.024 8.665 8.809 425,500 -0.12(-1.40%)
Oct 23, 2018 8.934 8.960 8.829 8.934 61,985 -0.12(-1.38%)
Oct 22, 2018 9.125 9.236 9.033 9.059 130,412 -0.03(-0.36%)
Oct 19, 2018 9.203 9.223 9.092 9.092 50,880 -0.10(-1.07%)
Oct 18, 2018 9.348 9.400 9.098 9.190 126,159 -0.20(-2.17%)
Oct 17, 2018 9.532 9.650 9.243 9.394 68,094 -0.27(-2.79%)
Oct 16, 2018 9.643 9.742 9.486 9.663 96,607 +0.07(+0.75%)
Oct 15, 2018 9.486 9.794 9.315 9.591 121,474 +0.14(+1.46%)
Oct 12, 2018 9.426 9.689 9.335 9.453 179,604 +0.01(+0.07%)
Oct 11, 2018 9.643 9.673 9.295 9.446 234,005 -0.72(-7.04%)
Oct 10, 2018 10.60 10.82 9.984 10.16 669,146 -0.62(-5.73%)
Oct 09, 2018 10.76 10.81 10.21 10.78 146,561 +0.05(+0.49%)
Oct 08, 2018 10.14 10.90 9.912 10.73 724,921 +0.43(+4.14%)
Oct 05, 2018 10.31 10.50 9.991 10.30 1,751,110 +0.02(+0.19%)
Oct 04, 2018 10.88 10.90 10.17 10.28 47,826 -0.68(-6.17%)
Oct 03, 2018 10.86 11.16 10.83 10.96 610,247 +0.19(+1.77%)
Oct 02, 2018 10.85 11.09 10.70 10.77 34,079 -0.05(-0.49%)
Oct 01, 2018 11.19 11.19 10.61 10.82 33,223 -0.31(-2.77%)
Sep 28, 2018 11.05 11.25 10.94 11.13 40,673 +0.04(+0.36%)
Sep 27, 2018 11.31 11.53 10.99 11.09 100,752 -0.37(-3.21%)
Sep 26, 2018 11.38 12.25 11.23 11.45 138,958 +0.26(+2.29%)
Sep 25, 2018 11.13 11.29 10.45 11.20 111,831 -0.06(-0.52%)
Sep 24, 2018 11.25 11.28 10.67 11.26 144,573 +0.01(+0.06%)
Sep 21, 2018 11.13 11.47 11.13 11.25 81,500 +0.16(+1.42%)
Sep 20, 2018 11.07 11.22 10.65 11.09 179,886 +0.01(+0.12%)
Sep 19, 2018 10.22 11.09 10.22 11.08 64,371 +0.56(+5.37%)
Sep 18, 2018 10.43 10.60 10.33 10.52 26,271 +0.02(+0.19%)
Sep 17, 2018 10.60 10.75 10.44 10.50 21,697 -0.02(-0.19%)
Sep 14, 2018 10.12 10.61 10.05 10.52 90,183 +0.34(+3.36%)
Sep 13, 2018 10.03 10.23 9.876 10.17 105,598 +0.20(+1.97%)
Sep 12, 2018 9.899 10.14 9.899 9.978 75,796 +0.09(+0.86%)
Sep 11, 2018 9.847 9.952 9.577 9.893 111,901 +0.06(+0.60%)
Sep 10, 2018 9.617 9.893 9.528 9.833 67,291 +0.34(+3.60%)
Sep 07, 2018 9.840 9.879 9.466 9.492 206,416 -0.30(-3.02%)
Sep 06, 2018 9.774 10.10 9.574 9.788 278,434 +0.33(+3.54%)
Sep 05, 2018 9.453 9.616 9.374 9.453 284,933 +0.00(+0.00%)
Sep 04, 2018 10.47 10.47 9.394 9.453 169,965 -1.31(-12.14%)
Aug 31, 2018 10.76 10.76 10.76 0 +1.65(+18.08%)
Aug 30, 2018 9.584 9.650 9.039 9.111 378,148 -0.60(-6.22%)
Aug 29, 2018 10.13 10.22 9.525 9.715 133,804 -0.39(-3.90%)
Aug 28, 2018 10.24 10.28 9.919 10.11 212,169 -0.14(-1.34%)
Aug 27, 2018 10.33 10.59 10.24 10.25 105,893 -0.06(-0.57%)
Aug 24, 2018 10.42 10.56 10.17 10.31 47,072 -0.12(-1.13%)
Aug 23, 2018 10.34 10.57 10.34 10.42 36,900 +0.12(+1.15%)
Aug 22, 2018 10.40 10.50 10.16 10.31 59,546 -0.12(-1.20%)
Aug 21, 2018 10.41 10.64 10.31 10.43 9,198 +0.06(+0.57%)
Aug 20, 2018 10.44 10.55 10.26 10.37 74,740 -0.04(-0.38%)
Aug 17, 2018 10.50 10.50 10.29 10.41 57,430 -0.16(-1.49%)
Aug 16, 2018 10.72 10.81 10.57 10.57 19,322 -0.06(-0.56%)
Aug 15, 2018 10.44 10.67 10.15 10.63 56,318 +0.05(+0.50%)
Aug 14, 2018 10.50 10.69 10.35 10.58 112,036 +0.09(+0.88%)
Aug 13, 2018 10.96 10.96 10.24 10.48 181,064 -0.45(-4.08%)
Aug 10, 2018 11.19 11.25 10.77 10.93 144,872 -0.37(-3.31%)
Aug 09, 2018 11.50 11.66 11.27 11.30 23,539 -0.16(-1.38%)
Aug 08, 2018 11.76 11.87 11.35 11.46 244,958 -0.37(-3.11%)
Aug 07, 2018 12.05 12.14 11.80 11.83 110,546 -0.16(-1.31%)
Aug 06, 2018 12.07 12.31 11.92 11.99 154,550 -0.09(-0.71%)
Aug 03, 2018 12.09 12.24 11.97 12.07 123,849 -0.02(-0.16%)
Aug 02, 2018 12.26 12.44 12.09 12.09 208,436 -0.16(-1.34%)
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.