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 )

10.01 -0.09 (-0.89%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 23, 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, 2012 5.488 5.531 5.477 5.499 88,140 +0.04(+0.70%)
Jan 30, 2012 5.515 5.515 5.336 5.461 41,446 -0.04(-0.79%)
Jan 27, 2012 5.553 5.575 5.488 5.504 49,051 -0.09(-1.55%)
Jan 26, 2012 5.482 5.651 5.482 5.591 121,045 +0.09(+1.68%)
Jan 25, 2012 5.526 5.591 5.499 5.499 33,278 -0.09(-1.65%)
Jan 24, 2012 5.607 5.662 5.531 5.591 18,396 -0.02(-0.39%)
Jan 23, 2012 5.564 5.645 5.548 5.613 41,439 +0.05(+0.98%)
Jan 20, 2012 5.450 5.558 5.434 5.558 33,991 +0.12(+2.30%)
Jan 19, 2012 5.618 5.645 5.428 5.434 24,319 -0.18(-3.28%)
Jan 18, 2012 5.591 5.645 5.586 5.618 18,684 +0.05(+0.88%)
Jan 17, 2012 5.553 5.596 5.531 5.569 21,012 +0.04(+0.69%)
Jan 13, 2012 5.656 5.710 5.472 5.531 9,644 -0.12(-2.21%)
Jan 12, 2012 5.727 5.738 5.624 5.656 29,835 -0.08(-1.42%)
Jan 11, 2012 5.493 5.797 5.479 5.738 37,775 +0.25(+4.55%)
Jan 10, 2012 5.504 5.542 5.428 5.488 20,811 +0.01(+0.20%)
Jan 09, 2012 5.510 5.602 5.466 5.477 17,597 -0.10(-1.75%)
Jan 06, 2012 5.618 5.683 5.553 5.575 26,830 -0.02(-0.39%)
Jan 05, 2012 5.689 5.781 5.493 5.596 75,366 -0.08(-1.43%)
Jan 04, 2012 5.808 5.841 5.618 5.678 47,314 +0.05(+0.87%)
Dec 30, 2011 5.401 5.634 5.401 5.629 26,049 +0.23(+4.22%)
Dec 29, 2011 5.466 5.482 5.320 5.401 189,055 -0.04(-0.70%)
Dec 28, 2011 5.423 5.450 5.382 5.439 20,397 +0.04(+0.70%)
Dec 27, 2011 5.417 5.472 5.374 5.401 38,851 +0.00(+0.00%)
Dec 23, 2011 5.423 5.444 5.390 5.401 17,103 +0.07(+1.32%)
Dec 21, 2011 5.374 5.401 5.276 5.330 38,788 -0.03(-0.51%)
Dec 20, 2011 5.461 5.472 5.347 5.358 48,703 -0.12(-2.18%)
Dec 19, 2011 5.434 5.482 5.374 5.477 13,724 +0.02(+0.40%)
Dec 16, 2011 5.439 5.455 5.206 5.455 38,639 +0.02(+0.30%)
Dec 15, 2011 5.466 5.477 5.407 5.439 11,829 -0.02(-0.30%)
Dec 14, 2011 5.412 5.477 5.385 5.455 12,612 +0.03(+0.50%)
Dec 13, 2011 5.499 5.499 5.403 5.428 24,041 -0.06(-1.09%)
Dec 12, 2011 5.602 5.618 5.434 5.488 19,070 -0.11(-2.03%)
Dec 09, 2011 5.683 5.738 5.520 5.602 21,854 -0.05(-0.96%)
Dec 08, 2011 5.982 5.987 5.618 5.656 34,129 -0.41(-6.71%)
Dec 07, 2011 5.922 6.297 5.884 6.063 45,706 +0.12(+2.10%)
Dec 06, 2011 5.716 5.944 5.656 5.938 32,482 +0.17(+3.01%)
Dec 05, 2011 5.515 5.819 5.352 5.765 50,818 +0.31(+5.67%)
Dec 02, 2011 5.455 5.504 5.374 5.455 75,303 +0.07(+1.31%)
Dec 01, 2011 5.401 5.472 5.330 5.385 78,794 -0.04(-0.80%)
Nov 30, 2011 5.254 5.434 5.070 5.428 126,258 +0.25(+4.82%)
Nov 29, 2011 5.162 5.249 5.157 5.178 14,645 +0.00(+0.00%)
Nov 28, 2011 5.265 5.265 5.178 5.178 10,242 -0.01(-0.10%)
Nov 25, 2011 5.314 5.341 5.157 5.184 6,326 -0.13(-2.45%)
Nov 23, 2011 5.368 5.499 5.233 5.314 44,346 -0.10(-1.81%)
Nov 22, 2011 5.168 5.417 5.168 5.412 62,643 +0.29(+5.60%)
Nov 21, 2011 5.170 5.224 5.080 5.125 24,393 -0.12(-2.35%)
Nov 18, 2011 5.170 5.309 5.115 5.248 21,123 +0.07(+1.42%)
Nov 17, 2011 5.324 5.324 5.100 5.175 38,761 -0.13(-2.44%)
Nov 16, 2011 5.314 5.349 5.244 5.304 128,818 +0.05(+1.04%)
Nov 15, 2011 5.025 5.249 5.000 5.249 25,963 +0.22(+4.46%)
Nov 14, 2011 5.025 5.045 5.000 5.025 15,813 +0.02(+0.50%)
Nov 11, 2011 5.025 5.050 4.985 5.000 27,018 -0.02(-0.50%)
Nov 10, 2011 5.055 5.060 5.025 5.025 1,406 -0.00(-0.10%)
Nov 09, 2011 5.125 5.150 5.025 5.030 17,588 -0.16(-3.07%)
Nov 08, 2011 5.000 5.229 4.990 5.189 59,406 +0.17(+3.47%)
Nov 07, 2011 5.050 5.050 5.015 5.015 1,808 -0.01(-0.20%)
Nov 04, 2011 5.015 5.065 4.980 5.025 13,063 +0.01(+0.20%)
Nov 03, 2011 5.015 5.045 5.000 5.015 15,109 +0.01(+0.30%)
Nov 02, 2011 4.891 5.035 4.891 5.000 9,954 +0.13(+2.76%)
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.