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: 7:00 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 (%)
Mar 31, 2015 12.34 12.36 12.20 12.34 134,569 -0.04(-0.35%)
Mar 30, 2015 12.48 12.52 12.20 12.39 84,961 -0.05(-0.40%)
Mar 27, 2015 12.04 12.49 12.04 12.44 111,167 +0.33(+2.74%)
Mar 26, 2015 12.56 12.60 12.01 12.10 123,532 -0.56(-4.40%)
Mar 25, 2015 12.66 12.93 12.60 12.66 119,473 -0.04(-0.30%)
Mar 24, 2015 12.52 12.70 12.40 12.70 181,636 +0.10(+0.79%)
Mar 23, 2015 13.03 13.13 12.51 12.60 239,243 -0.43(-3.27%)
Mar 20, 2015 12.77 13.15 12.77 13.02 108,253 +0.24(+1.86%)
Mar 19, 2015 13.16 13.16 12.76 12.79 300,759 -0.43(-3.22%)
Mar 18, 2015 12.22 13.46 12.22 13.21 505,913 +0.68(+5.39%)
Mar 17, 2015 12.04 12.65 11.96 12.54 575,974 +0.51(+4.22%)
Mar 16, 2015 11.81 12.20 11.75 12.03 376,652 +0.31(+2.62%)
Mar 13, 2015 11.77 11.88 11.66 11.72 87,874 -0.01(-0.05%)
Mar 12, 2015 11.43 11.82 11.43 11.73 246,423 +0.35(+3.08%)
Mar 11, 2015 11.02 11.52 10.89 11.38 101,205 +0.42(+3.83%)
Mar 10, 2015 11.14 11.14 10.89 10.96 239,154 -0.21(-1.85%)
Mar 09, 2015 10.87 11.25 10.77 11.16 128,028 +0.35(+3.24%)
Mar 06, 2015 10.83 11.00 10.69 10.81 76,377 -0.01(-0.12%)
Mar 05, 2015 10.44 10.86 10.42 10.83 271,423 +0.39(+3.72%)
Mar 04, 2015 10.39 10.48 10.24 10.44 151,808 +0.08(+0.79%)
Mar 03, 2015 10.33 10.46 10.30 10.36 46,944 -0.04(-0.36%)
Mar 02, 2015 10.56 10.86 10.36 10.39 174,196 -0.24(-2.24%)
Feb 27, 2015 10.72 10.98 10.53 10.63 72,861 -0.09(-0.82%)
Feb 26, 2015 10.75 10.91 10.63 10.72 114,982 -0.07(-0.64%)
Feb 25, 2015 10.59 10.91 10.59 10.79 604,191 +0.13(+1.17%)
Feb 24, 2015 10.51 10.74 10.47 10.66 67,535 +0.13(+1.25%)
Feb 23, 2015 10.49 10.58 10.41 10.53 446,725 +0.06(+0.60%)
Feb 20, 2015 10.34 10.52 10.18 10.47 18,091 +0.08(+0.78%)
Feb 19, 2015 10.66 10.74 10.39 10.39 46,940 -0.23(-2.18%)
Feb 18, 2015 10.36 10.83 10.36 10.62 64,090 +0.21(+2.05%)
Feb 17, 2015 10.21 10.41 10.13 10.41 76,888 +0.16(+1.53%)
Feb 13, 2015 10.25 10.25 10.25 10.25 110,349 +0.03(+0.31%)
Feb 12, 2015 9.988 10.29 9.988 10.22 92,503 +0.26(+2.58%)
Feb 11, 2015 9.863 10.05 9.863 9.963 36,006 +0.14(+1.40%)
Feb 10, 2015 9.662 9.849 9.608 9.825 60,253 +0.14(+1.42%)
Feb 09, 2015 9.731 9.787 9.637 9.687 29,869 -0.04(-0.45%)
Feb 06, 2015 9.806 9.888 9.675 9.731 16,475 -0.14(-1.46%)
Feb 05, 2015 9.831 10.17 9.725 9.875 71,457 +0.14(+1.41%)
Feb 04, 2015 9.615 9.872 9.581 9.737 31,255 +0.09(+0.91%)
Feb 03, 2015 9.549 9.731 9.549 9.650 64,624 +0.03(+0.33%)
Feb 02, 2015 9.675 9.687 9.600 9.618 22,041 -0.05(-0.52%)
Jan 30, 2015 9.587 9.687 9.587 9.668 17,478 +0.04(+0.46%)
Jan 29, 2015 9.656 9.718 9.581 9.625 16,839 -0.05(-0.52%)
Jan 28, 2015 9.938 9.938 9.587 9.675 74,354 -0.19(-1.90%)
Jan 27, 2015 9.831 9.944 9.744 9.863 7,759 +0.00(+0.00%)
Jan 26, 2015 9.744 9.900 9.706 9.863 33,176 +0.04(+0.38%)
Jan 23, 2015 10.01 10.01 9.794 9.825 119,837 -0.13(-1.32%)
Jan 22, 2015 9.944 9.988 9.812 9.956 67,813 +0.01(+0.06%)
Jan 21, 2015 9.462 9.975 9.462 9.950 105,011 +0.39(+4.13%)
Jan 20, 2015 9.524 9.618 9.449 9.556 50,024 -0.03(-0.26%)
Jan 16, 2015 9.581 9.618 9.405 9.581 41,504 -0.05(-0.52%)
Jan 15, 2015 9.668 9.668 9.549 9.631 48,320 +0.00(+0.00%)
Jan 14, 2015 9.718 9.769 9.502 9.631 38,764 -0.18(-1.85%)
Jan 13, 2015 9.938 10.06 9.731 9.812 40,077 -0.11(-1.14%)
Jan 12, 2015 9.625 9.935 9.618 9.925 29,379 +0.16(+1.67%)
Jan 09, 2015 9.819 9.894 9.643 9.762 208,786 -0.07(-0.70%)
Jan 08, 2015 10.14 10.18 9.775 9.831 145,853 -0.24(-2.42%)
Jan 07, 2015 10.06 10.30 9.844 10.08 113,479 +0.06(+0.63%)
Jan 06, 2015 9.706 10.11 9.556 10.01 107,504 +0.38(+3.97%)
Jan 05, 2015 9.587 9.762 9.549 9.631 64,692 -0.02(-0.19%)
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.