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 )

9.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2003 3.063 3.134 3.044 3.068 352,048 +0.02(+0.62%)
Jan 30, 2003 3.016 3.087 2.969 3.049 130,081 +0.06(+2.05%)
Jan 29, 2003 2.922 3.016 2.922 2.988 71,300 +0.08(+2.59%)
Jan 28, 2003 2.959 2.969 2.865 2.912 18,037 -0.01(-0.32%)
Jan 27, 2003 2.832 3.063 2.827 2.922 73,635 +0.20(+7.45%)
Jan 24, 2003 2.733 2.743 2.686 2.719 43,502 -0.04(-1.37%)
Jan 23, 2003 2.790 2.804 2.733 2.757 68,330 -0.02(-0.85%)
Jan 22, 2003 2.790 2.790 2.766 2.780 26,525 -0.01(-0.34%)
Jan 21, 2003 2.757 2.804 2.757 2.790 7,851 -0.01(-0.34%)
Jan 17, 2003 2.969 2.969 2.799 2.799 31,618 -0.14(-4.81%)
Jan 16, 2003 3.040 3.040 2.898 2.941 24,827 -0.03(-1.11%)
Jan 15, 2003 3.025 3.025 2.969 2.974 27,798 -0.07(-2.17%)
Jan 14, 2003 3.063 3.063 2.969 3.040 14,005 +0.00(+0.00%)
Jan 13, 2003 3.030 3.063 2.969 3.040 177,403 +0.09(+3.20%)
Jan 10, 2003 2.922 2.992 2.922 2.945 306,211 +0.07(+2.46%)
Jan 09, 2003 2.813 2.875 2.804 2.875 484,039 +0.06(+2.01%)
Jan 08, 2003 2.823 2.823 2.776 2.818 169,976 +0.00(+0.00%)
Jan 07, 2003 2.771 2.875 2.771 2.818 228,757 +0.08(+2.75%)
Jan 06, 2003 2.568 2.790 2.568 2.743 623,034 +0.17(+6.79%)
Jan 03, 2003 2.474 2.592 2.474 2.568 25,464 +0.09(+3.81%)
Jan 02, 2003 2.427 2.502 2.427 2.474 66,420 +0.07(+2.94%)
Dec 31, 2002 2.568 2.568 2.403 2.403 46,897 -0.26(-9.73%)
Dec 30, 2002 2.615 2.663 2.615 2.663 50,929 +0.05(+1.80%)
Dec 27, 2002 2.606 2.615 2.606 2.615 46,260 +0.00(+0.00%)
Dec 26, 2002 2.526 2.615 2.526 2.615 78,940 +0.09(+3.74%)
Dec 24, 2002 2.521 2.521 2.521 2.521 1,061 -0.05(-1.83%)
Dec 23, 2002 2.422 2.568 2.422 2.568 78,091 +0.15(+6.03%)
Dec 20, 2002 2.380 2.422 2.309 2.422 75,120 +0.07(+2.80%)
Dec 19, 2002 2.366 2.366 2.333 2.356 85,730 -0.00(-0.20%)
Dec 18, 2002 2.413 2.413 2.352 2.361 30,557 +0.03(+1.39%)
Dec 17, 2002 2.329 2.352 2.329 2.329 16,482 +0.00(+0.00%)
Dec 16, 2002 2.352 2.352 2.329 2.329 2,819 +0.00(+0.00%)
Dec 13, 2002 2.375 2.375 2.329 2.329 204,945 -0.05(-1.94%)
Dec 12, 2002 2.352 2.375 2.352 2.375 9,542 +0.01(+0.59%)
Dec 11, 2002 2.361 2.361 2.361 2.361 10,409 -0.01(-0.58%)
Dec 10, 2002 2.435 2.444 2.375 2.375 41,422 +0.00(+0.00%)
Dec 09, 2002 2.347 2.393 2.347 2.375 154,847 +0.04(+1.58%)
Dec 06, 2002 2.352 2.356 2.329 2.338 49,880 -0.01(-0.59%)
Dec 05, 2002 2.319 2.361 2.305 2.352 602,258 +0.05(+2.00%)
Dec 04, 2002 2.213 2.305 2.213 2.305 475,603 +0.05(+2.04%)
Dec 03, 2002 2.259 2.259 2.259 2.259 0 +0.00(+0.00%)
Dec 02, 2002 2.259 2.259 2.259 2.259 216 +0.00(+0.00%)
Nov 29, 2002 2.305 2.305 2.259 2.259 11,928 -0.05(-2.00%)
Nov 27, 2002 2.305 2.305 2.282 2.305 17,566 +0.00(+0.00%)
Nov 26, 2002 2.305 2.305 2.305 2.305 3,253 +0.00(+0.00%)
Nov 25, 2002 2.292 2.305 2.292 2.305 2,385 -0.02(-0.79%)
Nov 22, 2002 2.315 2.324 2.287 2.324 32,314 -0.03(-1.18%)
Nov 21, 2002 2.305 2.352 2.301 2.352 126,871 +0.07(+3.03%)
Nov 20, 2002 2.338 2.352 2.282 2.282 118,196 -0.05(-2.17%)
Nov 19, 2002 2.361 2.361 2.333 2.333 5,855 -0.03(-1.17%)
Nov 18, 2002 2.305 2.388 2.305 2.361 34,482 +0.07(+3.23%)
Nov 15, 2002 2.310 2.310 2.259 2.287 30,145 -0.03(-1.39%)
Nov 14, 2002 2.352 2.398 2.292 2.319 128,172 +0.02(+1.00%)
Nov 13, 2002 2.259 2.301 2.259 2.296 11,060 +0.04(+1.63%)
Nov 12, 2002 2.236 2.282 2.236 2.259 21,687 +0.00(+0.00%)
Nov 11, 2002 2.301 2.305 2.236 2.259 65,929 -0.05(-2.00%)
Nov 08, 2002 2.282 2.319 2.282 2.305 37,302 +0.02(+0.81%)
Nov 07, 2002 2.310 2.315 2.282 2.287 74,604 -0.02(-0.80%)
Nov 06, 2002 2.305 2.324 2.301 2.305 64,194 -0.01(-0.40%)
Nov 05, 2002 2.329 2.329 2.305 2.315 34,266 -0.04(-1.57%)
Nov 04, 2002 2.352 2.375 2.282 2.352 159,185 +0.05(+2.00%)
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.