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 (%)
May 31, 2013 5.422 5.637 5.422 5.637 289,468 +0.21(+3.96%)
May 30, 2013 5.327 5.422 5.291 5.422 59,329 +0.10(+1.91%)
May 29, 2013 5.345 5.368 5.303 5.321 58,249 -0.04(-0.67%)
May 28, 2013 5.345 5.374 5.327 5.356 47,063 +0.01(+0.22%)
May 24, 2013 5.368 5.368 5.268 5.345 45,341 -0.01(-0.22%)
May 23, 2013 5.345 5.362 5.208 5.356 50,546 +0.01(+0.11%)
May 22, 2013 5.434 5.440 5.323 5.350 92,709 +0.05(+0.90%)
May 21, 2013 5.165 5.315 5.165 5.303 33,257 +0.13(+2.42%)
May 20, 2013 5.374 5.386 5.165 5.177 311,489 -0.17(-3.13%)
May 17, 2013 5.410 5.422 5.243 5.345 70,563 -0.07(-1.21%)
May 16, 2013 5.386 5.434 5.339 5.410 33,770 -0.01(-0.11%)
May 15, 2013 5.345 5.446 5.345 5.416 128,014 +0.07(+1.23%)
May 13, 2013 5.380 5.392 5.241 5.350 59,266 -0.04(-0.78%)
May 10, 2013 5.404 5.416 5.368 5.392 19,527 +0.02(+0.33%)
May 09, 2013 5.374 5.416 5.339 5.374 76,248 +0.00(+0.00%)
May 08, 2013 5.315 5.374 5.309 5.374 111,174 +0.07(+1.35%)
May 07, 2013 5.243 5.315 5.243 5.303 40,373 +0.07(+1.25%)
May 06, 2013 5.213 5.279 5.165 5.237 69,282 +0.08(+1.62%)
May 03, 2013 5.124 5.153 5.130 5.153 39,654 +0.02(+0.35%)
May 02, 2013 5.153 5.189 5.124 5.136 49,627 -0.01(-0.23%)
May 01, 2013 5.112 5.159 5.112 5.147 31,223 +0.00(+0.00%)
Apr 30, 2013 5.118 5.177 5.118 5.147 32,428 +0.03(+0.58%)
Apr 29, 2013 5.171 5.183 5.094 5.118 26,420 -0.05(-0.93%)
Apr 26, 2013 5.201 5.213 5.124 5.165 30,809 -0.05(-0.92%)
Apr 25, 2013 5.219 5.249 5.195 5.213 21,483 +0.01(+0.11%)
Apr 24, 2013 5.171 5.273 5.159 5.207 17,117 +0.05(+0.93%)
Apr 23, 2013 5.141 5.201 5.112 5.159 48,855 +0.02(+0.47%)
Apr 22, 2013 5.136 5.285 5.052 5.136 40,456 -0.03(-0.58%)
Apr 19, 2013 5.112 5.171 5.094 5.165 22,438 +0.00(+0.00%)
Apr 18, 2013 5.219 5.225 5.034 5.165 35,240 -0.02(-0.35%)
Apr 17, 2013 5.416 5.416 5.136 5.183 70,603 -0.21(-3.98%)
Apr 16, 2013 5.476 5.490 5.386 5.398 78,581 -0.07(-1.20%)
Apr 15, 2013 5.524 5.530 5.460 5.464 80,354 -0.10(-1.72%)
Apr 12, 2013 5.583 5.613 5.476 5.559 71,740 -0.04(-0.64%)
Apr 11, 2013 5.679 5.691 5.577 5.595 69,950 -0.10(-1.68%)
Apr 10, 2013 5.607 5.691 5.607 5.691 98,636 +0.07(+1.28%)
Apr 09, 2013 5.625 5.655 5.583 5.619 191,314 +0.04(+0.64%)
Apr 08, 2013 5.368 5.613 5.368 5.583 93,312 +0.21(+3.89%)
Apr 05, 2013 5.404 5.411 5.374 5.374 136,581 -0.05(-0.99%)
Apr 04, 2013 5.410 5.428 5.404 5.428 17,740 -0.01(-0.22%)
Apr 03, 2013 5.571 5.571 5.380 5.440 95,133 -0.14(-2.57%)
Apr 02, 2013 5.697 5.697 5.565 5.583 109,646 -0.10(-1.79%)
Apr 01, 2013 5.661 5.709 5.572 5.685 138,100 +0.05(+0.95%)
Mar 28, 2013 5.500 5.631 5.500 5.631 35,449 +0.14(+2.50%)
Mar 27, 2013 5.470 5.494 5.458 5.494 57,604 +0.02(+0.44%)
Mar 26, 2013 5.500 5.518 5.464 5.470 38,539 -0.01(-0.22%)
Mar 25, 2013 5.470 5.482 5.441 5.482 71,447 +0.07(+1.32%)
Mar 22, 2013 5.470 5.488 5.303 5.410 72,480 -0.08(-1.52%)
Mar 21, 2013 5.494 5.530 5.428 5.494 29,240 -0.03(-0.54%)
Mar 20, 2013 5.410 5.577 5.398 5.524 327,493 +0.12(+2.21%)
Mar 19, 2013 5.500 5.500 5.374 5.404 93,754 -0.07(-1.31%)
Mar 18, 2013 5.482 5.504 5.422 5.476 28,855 -0.02(-0.33%)
Mar 15, 2013 5.458 5.518 5.374 5.494 89,724 +0.02(+0.33%)
Mar 14, 2013 5.410 5.488 5.315 5.476 40,244 +0.08(+1.44%)
Mar 13, 2013 5.374 5.470 5.345 5.398 150,375 +0.03(+0.56%)
Mar 12, 2013 5.327 5.488 5.327 5.368 151,388 +0.06(+1.12%)
Mar 11, 2013 5.488 5.542 5.279 5.309 67,841 -0.17(-3.16%)
Mar 08, 2013 5.518 5.721 5.434 5.482 207,459 +0.02(+0.33%)
Mar 07, 2013 5.356 5.506 5.345 5.464 297,742 +0.10(+1.78%)
Mar 06, 2013 5.374 5.458 5.305 5.368 221,906 +0.05(+1.01%)
Mar 05, 2013 5.058 5.362 5.058 5.315 255,388 +0.26(+5.20%)
Mar 04, 2013 4.909 5.082 4.909 5.052 54,066 +0.10(+1.93%)
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.