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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2022 2.981 3.104 3.049 56,104 +0.09(+3.02%)
Jan 28, 2022 2.822 2.967 2.726 2.960 223,798 +0.18(+6.44%)
Jan 27, 2022 2.850 2.876 2.719 2.781 75,883 +0.03(+1.00%)
Jan 26, 2022 2.788 2.842 2.726 2.753 217,362 -0.01(-0.37%)
Jan 25, 2022 2.698 2.875 2.698 2.764 30,139 +0.02(+0.88%)
Jan 24, 2022 2.864 2.864 2.671 2.740 26,221 -0.14(-5.01%)
Jan 21, 2022 2.926 2.932 2.747 2.884 66,599 +0.00(+0.00%)
Jan 20, 2022 2.850 2.926 2.808 2.884 70,903 +0.07(+2.44%)
Jan 19, 2022 2.836 2.843 2.733 2.815 76,615 +0.03(+1.24%)
Jan 18, 2022 2.822 2.857 2.716 2.781 216,284 -0.02(-0.74%)
Jan 14, 2022 2.802 0 +0.02(+0.74%)
Jan 13, 2022 2.822 2.905 2.726 2.781 53,499 -0.03(-1.22%)
Jan 12, 2022 2.774 2.850 2.740 2.815 19,598 +0.01(+0.25%)
Jan 11, 2022 2.767 2.836 2.743 2.808 74,414 +0.01(+0.49%)
Jan 10, 2022 2.815 2.815 2.688 2.795 28,601 +0.06(+2.01%)
Jan 07, 2022 2.767 2.781 2.740 2.740 29,015 -0.05(-1.73%)
Jan 06, 2022 2.753 2.857 2.753 2.788 16,616 -0.01(-0.25%)
Jan 05, 2022 2.829 2.946 2.788 2.795 35,279 -0.06(-2.17%)
Jan 04, 2022 2.974 2.974 2.836 2.857 24,729 -0.08(-2.58%)
Jan 03, 2022 2.946 2.998 2.926 2.932 46,818 +0.00(+0.00%)
Dec 31, 2021 2.946 2.981 2.932 2.932 12,188 +0.02(+0.71%)
Dec 30, 2021 2.815 2.995 2.815 2.912 97,235 +0.13(+4.70%)
Dec 29, 2021 2.747 2.843 2.705 2.781 30,526 -0.01(-0.25%)
Dec 28, 2021 2.960 2.970 2.788 2.788 61,399 -0.14(-4.71%)
Dec 27, 2021 3.008 3.070 2.919 2.926 72,418 -0.04(-1.39%)
Dec 23, 2021 2.850 3.022 2.850 2.967 71,817 +0.09(+3.11%)
Dec 22, 2021 2.864 2.926 2.802 2.877 121,150 -0.01(-0.48%)
Dec 21, 2021 2.788 2.926 2.788 2.891 40,194 +0.14(+5.00%)
Dec 20, 2021 2.857 2.912 2.753 2.753 174,778 -0.13(-4.53%)
Dec 17, 2021 2.873 2.919 2.846 2.884 9,705 +0.04(+1.45%)
Dec 16, 2021 2.898 2.967 2.822 2.843 99,776 -0.06(-1.90%)
Dec 15, 2021 2.926 3.029 2.891 2.898 51,172 -0.04(-1.41%)
Dec 14, 2021 3.098 3.098 2.932 2.939 39,911 -0.14(-4.69%)
Dec 13, 2021 3.242 3.242 3.033 3.084 19,256 -0.07(-2.18%)
Dec 10, 2021 3.056 3.208 3.022 3.153 97,692 +0.11(+3.62%)
Dec 09, 2021 3.077 3.166 3.043 3.043 56,172 -0.08(-2.43%)
Dec 08, 2021 3.201 3.215 3.084 3.118 41,394 -0.10(-3.21%)
Dec 07, 2021 3.215 3.222 3.097 3.222 58,723 +0.09(+2.86%)
Dec 06, 2021 3.194 3.194 3.070 3.132 67,313 -0.03(-1.09%)
Dec 03, 2021 3.146 3.332 3.118 3.166 197,746 -0.04(-1.29%)
Dec 02, 2021 3.352 3.428 3.111 3.208 119,865 -0.11(-3.32%)
Dec 01, 2021 2.974 3.442 2.974 3.318 321,154 +0.39(+13.41%)
Nov 30, 2021 2.788 2.959 2.788 2.926 68,014 +0.10(+3.66%)
Nov 29, 2021 2.753 2.857 2.574 2.822 188,971 +0.03(+1.23%)
Nov 26, 2021 2.781 2.817 2.650 2.788 36,819 -0.05(-1.70%)
Nov 24, 2021 2.822 2.843 2.781 2.836 22,356 +0.01(+0.49%)
Nov 23, 2021 2.919 2.925 2.813 2.822 62,547 -0.08(-2.84%)
Nov 22, 2021 2.898 2.937 2.891 2.905 26,519 +0.00(+0.00%)
Nov 19, 2021 3.022 3.022 2.898 2.905 22,418 -0.10(-3.30%)
Nov 18, 2021 3.118 3.043 3.004 3.004 11,258 -0.14(-4.30%)
Nov 17, 2021 3.157 3.160 3.103 3.139 13,738 -0.01(-0.44%)
Nov 16, 2021 3.201 3.201 3.111 3.153 27,511 -0.10(-3.17%)
Nov 15, 2021 3.235 3.328 3.201 3.256 29,576 +0.02(+0.64%)
Nov 12, 2021 3.201 3.270 3.036 3.235 46,741 -0.01(-0.21%)
Nov 11, 2021 3.201 3.302 3.201 3.242 11,247 +0.01(+0.21%)
Nov 10, 2021 3.235 3.235 141,356 -0.04(-1.26%)
Nov 09, 2021 3.373 3.373 3.277 3.277 27,735 -0.03(-1.04%)
Nov 08, 2021 3.311 3.332 3.270 3.311 18,356 +0.01(+0.42%)
Nov 05, 2021 3.318 3.387 3.277 3.297 74,539 -0.02(-0.62%)
Nov 04, 2021 3.428 3.442 3.276 3.318 28,841 -0.07(-2.03%)
Nov 03, 2021 3.366 3.435 3.352 3.387 25,234 +0.03(+0.82%)
Nov 02, 2021 3.435 3.435 3.320 3.359 12,521 -0.03(-1.01%)
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.