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 )

9.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
Nov 01, 2013 6.784 6.914 6.713 6.736 36,418 -0.03(-0.44%)
Oct 31, 2013 6.860 6.949 6.559 6.766 89,647 -0.04(-0.61%)
Oct 30, 2013 6.919 6.984 6.677 6.807 128,985 -0.12(-1.79%)
Oct 29, 2013 7.097 7.120 6.884 6.931 94,807 -0.15(-2.09%)
Oct 28, 2013 7.138 7.191 6.973 7.079 97,032 -0.11(-1.56%)
Oct 25, 2013 7.203 7.451 6.801 7.191 158,821 +0.03(+0.41%)
Oct 24, 2013 7.132 7.256 7.097 7.162 70,004 +0.08(+1.17%)
Oct 23, 2013 7.179 7.658 7.002 7.079 198,392 -0.10(-1.40%)
Oct 22, 2013 6.766 7.221 6.766 7.179 172,843 +0.15(+2.10%)
Oct 21, 2013 6.795 7.097 6.754 7.032 238,379 +0.18(+2.59%)
Oct 18, 2013 6.795 7.114 6.742 6.854 184,331 +0.01(+0.17%)
Oct 17, 2013 6.411 6.943 6.405 6.843 216,759 +0.44(+6.83%)
Oct 16, 2013 6.411 6.411 6.246 6.405 104,294 +0.01(+0.18%)
Oct 15, 2013 6.417 6.441 6.200 6.394 85,323 +0.00(+0.00%)
Oct 14, 2013 6.157 6.500 6.116 6.394 141,679 +0.19(+3.05%)
Oct 11, 2013 5.874 6.228 5.874 6.204 143,746 +0.30(+5.00%)
Oct 10, 2013 5.803 6.151 5.749 5.909 134,964 +0.18(+3.09%)
Oct 09, 2013 5.566 5.903 5.566 5.732 116,218 +0.17(+2.97%)
Oct 08, 2013 5.531 5.566 5.379 5.566 117,702 +0.05(+0.86%)
Oct 07, 2013 5.478 5.537 5.454 5.519 50,299 +0.06(+1.19%)
Oct 04, 2013 5.395 5.495 5.365 5.454 38,160 +0.10(+1.88%)
Oct 03, 2013 5.365 5.365 5.265 5.354 15,520 +0.00(+0.00%)
Oct 02, 2013 5.442 5.442 5.348 5.354 26,896 -0.08(-1.52%)
Oct 01, 2013 5.277 5.466 5.244 5.436 63,409 +0.17(+3.14%)
Sep 30, 2013 5.159 5.289 5.159 5.271 62,842 +0.06(+1.13%)
Sep 27, 2013 5.159 5.253 5.141 5.212 38,656 +0.06(+1.15%)
Sep 26, 2013 5.176 5.176 5.135 5.153 28,696 -0.01(-0.23%)
Sep 25, 2013 5.064 5.176 5.064 5.164 104,294 +0.15(+2.94%)
Sep 24, 2013 5.105 5.105 4.881 5.017 51,929 -0.07(-1.39%)
Sep 23, 2013 4.934 5.105 4.916 5.088 44,118 +0.17(+3.49%)
Sep 20, 2013 5.147 5.147 4.916 4.916 43,609 -0.25(-4.81%)
Sep 19, 2013 5.182 5.185 5.064 5.164 54,139 +0.05(+0.92%)
Sep 18, 2013 5.058 5.200 5.004 5.117 67,662 +0.11(+2.24%)
Sep 17, 2013 5.052 5.064 4.969 5.005 23,398 -0.02(-0.47%)
Sep 16, 2013 4.904 5.052 4.810 5.029 118,740 +0.22(+4.55%)
Sep 13, 2013 4.822 4.840 4.740 4.810 71,170 +0.02(+0.37%)
Sep 12, 2013 4.881 4.904 4.774 4.792 58,870 -0.05(-0.98%)
Sep 11, 2013 4.757 4.899 4.710 4.840 67,048 +0.11(+2.25%)
Sep 10, 2013 4.520 4.733 4.479 4.733 131,378 +0.29(+6.52%)
Sep 09, 2013 4.497 4.556 4.420 4.444 222,430 -0.04(-0.79%)
Sep 06, 2013 4.402 4.550 4.402 4.479 296,444 +0.15(+3.41%)
Sep 05, 2013 4.904 4.904 4.331 4.331 682,030 -0.56(-11.47%)
Sep 04, 2013 5.014 5.014 4.845 4.893 98,718 -0.10(-2.01%)
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.