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 )

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2002 3.125 3.125 3.125 3.125 148,934 +0.00(+0.00%)
Oct 30, 2002 3.125 3.125 3.119 3.125 15,642 +0.03(+0.97%)
Oct 29, 2002 3.233 3.233 3.095 3.095 33,281 -0.18(-5.50%)
Oct 28, 2002 3.245 3.275 3.245 3.275 1,664 +0.03(+0.93%)
Oct 25, 2002 3.245 3.245 3.245 3.245 166 -0.05(-1.46%)
Oct 24, 2002 3.293 3.293 3.293 3.293 0 +0.00(+0.00%)
Oct 23, 2002 3.305 3.305 3.065 3.293 142,943 -0.10(-3.01%)
Oct 22, 2002 3.485 3.485 3.311 3.395 30,119 -0.03(-0.88%)
Oct 21, 2002 3.455 3.455 3.425 3.425 2,163 +0.03(+0.89%)
Oct 18, 2002 3.606 3.606 3.395 3.395 59,074 -0.27(-7.38%)
Oct 17, 2002 3.846 3.846 3.636 3.666 44,929 +0.04(+0.99%)
Oct 16, 2002 3.636 3.636 3.606 3.630 5,158 -0.07(-1.79%)
Oct 15, 2002 3.546 3.906 3.546 3.696 76,713 +0.15(+4.24%)
Oct 14, 2002 3.666 3.666 3.546 3.546 77,545 -0.06(-1.67%)
Oct 11, 2002 3.606 3.612 3.576 3.606 92,688 +0.14(+3.99%)
Oct 10, 2002 3.461 3.467 3.461 3.467 1,164 +0.01(+0.17%)
Oct 09, 2002 3.425 3.461 3.395 3.461 6,822 -0.03(-0.86%)
Oct 08, 2002 3.485 3.606 3.485 3.491 13,478 +0.04(+1.22%)
Oct 07, 2002 3.395 3.449 3.335 3.449 12,646 +0.09(+2.68%)
Oct 04, 2002 3.305 3.359 3.305 3.359 2,662 +0.05(+1.64%)
Oct 03, 2002 3.395 3.485 3.305 3.305 15,642 -0.02(-0.72%)
Oct 02, 2002 3.275 3.329 3.269 3.329 41,435 +0.08(+2.59%)
Oct 01, 2002 3.425 3.425 3.245 3.245 26,292 -0.15(-4.42%)
Sep 30, 2002 3.179 3.395 3.179 3.395 7,821 +0.28(+8.86%)
Sep 27, 2002 3.245 3.245 3.005 3.119 98,513 -0.07(-2.08%)
Sep 26, 2002 3.155 3.245 3.155 3.185 3,494 +0.09(+2.91%)
Sep 25, 2002 3.065 3.095 3.065 3.095 3,827 +0.06(+1.98%)
Sep 24, 2002 3.197 3.197 3.035 3.035 2,246,498 -0.15(-4.72%)
Sep 23, 2002 3.125 3.185 3.119 3.185 5,158 +0.07(+2.12%)
Sep 20, 2002 3.155 3.161 3.065 3.119 21,300 -0.04(-1.14%)
Sep 19, 2002 3.365 3.365 3.155 3.155 2,163,295 -0.18(-5.41%)
Sep 18, 2002 3.515 3.515 3.305 3.335 75,216 -0.21(-5.93%)
Sep 17, 2002 3.750 3.756 3.546 3.546 66,729 -0.21(-5.60%)
Sep 16, 2002 3.654 3.756 3.654 3.756 1,664 +0.15(+4.17%)
Sep 13, 2002 3.515 3.666 3.485 3.606 43,099 +0.13(+3.81%)
Sep 12, 2002 3.654 3.726 3.335 3.473 32,116 -0.18(-4.93%)
Sep 11, 2002 3.756 3.756 3.606 3.654 59,407 -0.10(-2.72%)
Sep 10, 2002 3.726 3.786 3.606 3.756 112,657 +0.24(+6.84%)
Sep 09, 2002 3.455 3.606 3.455 3.515 47,426 +0.18(+5.41%)
Sep 06, 2002 2.794 3.335 2.794 3.335 29,287 +0.39(+13.27%)
Sep 05, 2002 2.734 2.945 2.734 2.945 13,312 +0.24(+8.89%)
Sep 04, 2002 2.632 2.704 2.614 2.704 9,651 +0.12(+4.65%)
Sep 03, 2002 2.674 2.674 2.554 2.584 38,107 +0.03(+1.18%)
Aug 30, 2002 2.554 2.554 2.554 2.554 0 +0.00(+0.00%)
Aug 29, 2002 2.584 2.584 2.554 2.554 4,992 -0.02(-0.70%)
Aug 28, 2002 2.572 2.572 2.572 2.572 4,160 +0.04(+1.42%)
Aug 27, 2002 2.674 2.674 2.494 2.536 34,279 -0.11(-4.09%)
Aug 26, 2002 2.644 2.644 2.644 2.644 0 +0.00(+0.00%)
Aug 23, 2002 2.644 2.644 2.644 2.644 0 +0.00(+0.00%)
Aug 22, 2002 2.764 2.824 2.644 2.644 22,464 -0.06(-2.22%)
Aug 21, 2002 2.704 2.704 2.704 2.704 166 +0.00(+0.00%)
Aug 20, 2002 2.704 2.704 2.704 2.704 0 +0.12(+4.65%)
Aug 16, 2002 2.494 2.584 2.494 2.584 1,331 +0.12(+4.88%)
Aug 15, 2002 2.464 2.464 2.464 2.464 0 +0.00(+0.00%)
Aug 14, 2002 2.464 2.464 2.404 2.464 19,136 -0.06(-2.38%)
Aug 13, 2002 2.524 2.524 2.524 2.524 0 +0.00(+0.00%)
Aug 12, 2002 2.524 2.524 2.524 2.524 0 +0.15(+6.33%)
Aug 07, 2002 2.524 2.524 2.103 2.374 25,460 -0.23(-8.99%)
Aug 06, 2002 2.554 2.614 2.554 2.608 2,995 +0.05(+2.12%)
Aug 05, 2002 2.554 2.554 2.554 2.554 0 +0.00(+0.00%)
Aug 02, 2002 2.644 2.644 2.554 2.554 1,996 -0.09(-3.41%)
Aug 01, 2002 2.644 2.650 2.644 2.644 14,976 +0.00(+0.00%)
Jul 31, 2002 2.704 2.734 2.644 2.644 77,379 +0.00(+0.00%)
Jul 30, 2002 2.584 2.644 2.584 2.644 2,496 +0.14(+5.77%)
Jul 29, 2002 2.494 2.500 2.494 2.500 1,664 -0.01(-0.48%)
Jul 26, 2002 2.512 2.512 2.512 2.512 0 +0.00(+0.00%)
Jul 25, 2002 2.524 2.584 2.512 2.512 3,494 +0.05(+1.95%)
Jul 24, 2002 2.464 2.470 2.416 2.464 28,455 -0.07(-2.61%)
Jul 23, 2002 2.584 2.590 2.524 2.530 16,807 -0.12(-4.53%)
Jul 22, 2002 2.854 2.854 2.644 2.650 28,622 -0.29(-10.00%)
Jul 19, 2002 3.005 3.005 2.945 2.945 665 +0.12(+4.26%)
Jul 17, 2002 2.764 2.824 2.764 2.824 1,996 -0.06(-2.08%)
Jul 12, 2002 2.824 2.884 2.824 2.884 1,830 +0.09(+3.23%)
Jul 11, 2002 2.794 2.794 2.794 2.794 0 +0.00(+0.00%)
Jul 10, 2002 2.884 2.884 2.794 2.794 2,496 -0.03(-1.06%)
Jul 09, 2002 2.848 2.848 2.824 2.824 4,160 -0.02(-0.84%)
Jul 08, 2002 2.836 2.848 2.836 2.848 5,657 +0.04(+1.28%)
Jul 05, 2002 2.884 2.915 2.812 2.812 3,827 -0.01(-0.43%)
Jul 04, 2002 2.824 2.824 2.824 2.824 58,242 +0.00(+0.00%)
Jul 03, 2002 2.824 2.824 2.824 2.824 58,242 -0.01(-0.42%)
Jul 02, 2002 2.674 2.842 2.674 2.836 10,650 +0.16(+6.07%)
Jul 01, 2002 2.464 2.674 2.464 2.674 29,454 +0.21(+8.54%)
Jun 28, 2002 2.272 2.524 2.272 2.464 198,357 +0.24(+10.81%)
Jun 27, 2002 2.223 2.223 2.223 2.223 1,664 +0.02(+1.09%)
Jun 26, 2002 2.314 2.314 2.199 2.199 13,478 -0.17(-7.34%)
Jun 25, 2002 2.524 2.524 2.374 2.374 6,656 -0.21(-8.14%)
Jun 21, 2002 2.620 2.620 2.584 2.584 10,150 -0.04(-1.38%)
Jun 20, 2002 2.644 2.644 2.620 2.620 1,996 +0.01(+0.23%)
Jun 19, 2002 2.614 2.614 2.614 2.614 0 +0.00(+0.00%)
Jun 18, 2002 2.614 2.614 2.614 2.614 332 +0.03(+1.16%)
Jun 17, 2002 2.584 2.584 2.584 2.584 3,161 -0.04(-1.60%)
Jun 14, 2002 2.626 2.626 2.626 2.626 1,996 -0.13(-4.58%)
Jun 12, 2002 2.734 2.752 2.734 2.752 3,827 +0.06(+2.23%)
Jun 11, 2002 2.650 2.692 2.650 2.692 3,328 +0.05(+1.82%)
Jun 10, 2002 2.644 2.674 2.644 2.644 8,486 -0.06(-2.22%)
Jun 07, 2002 2.704 2.704 2.704 2.704 0 +0.00(+0.00%)
Jun 06, 2002 2.704 2.704 2.704 2.704 166 -0.06(-2.17%)
Jun 05, 2002 2.884 2.884 2.764 2.764 2,163,295 -0.24(-8.00%)
May 31, 2002 3.005 3.011 3.005 3.005 7,987 -0.03(-0.99%)
May 28, 2002 3.035 3.035 3.035 3.035 332 -0.03(-0.98%)
May 27, 2002 3.185 3.185 3.065 3.065 11,482 +0.00(+0.00%)
May 24, 2002 3.185 3.185 3.065 3.065 11,482 -0.12(-3.77%)
May 23, 2002 3.161 3.185 3.155 3.185 39,272 +0.03(+0.95%)
May 22, 2002 3.125 3.161 3.125 3.155 59,241 +0.09(+2.94%)
May 21, 2002 3.041 3.125 3.041 3.065 105,502 +0.02(+0.79%)
May 20, 2002 3.065 3.065 3.023 3.041 25,626 +0.02(+0.80%)
May 17, 2002 3.017 3.017 3.017 3.017 0 +0.00(+0.00%)
May 16, 2002 3.065 3.065 3.017 3.017 2,496 -0.01(-0.20%)
May 15, 2002 3.017 3.035 2.981 3.023 19,136 +0.02(+0.60%)
May 14, 2002 3.005 3.005 3.005 3.005 99,844 -0.01(-0.20%)
May 13, 2002 3.005 3.011 2.999 3.011 2,329 +0.01(+0.20%)
May 10, 2002 2.884 3.005 2.884 3.005 4,825 +0.00(+0.00%)
May 09, 2002 2.975 3.005 2.975 3.005 11,981 +0.00(+0.00%)
May 08, 2002 3.041 3.041 3.005 3.005 18,138 -0.09(-2.91%)
May 07, 2002 3.125 3.125 3.005 3.095 6,989 -0.09(-2.83%)
May 06, 2002 3.185 3.185 3.185 3.185 0 +0.00(+0.00%)
May 03, 2002 3.065 3.185 3.065 3.185 38,440 +0.06(+1.92%)
May 02, 2002 3.125 3.125 3.125 3.125 24,961 +0.06(+1.96%)
May 01, 2002 3.035 3.065 3.035 3.065 3,494 +0.03(+0.99%)
Apr 30, 2002 3.095 3.095 3.005 3.035 20,301 -0.06(-1.94%)
Apr 29, 2002 3.065 3.125 3.035 3.095 14,311 +0.03(+0.98%)
Apr 26, 2002 3.065 3.065 3.065 3.065 0 +0.00(+0.00%)
Apr 25, 2002 3.095 3.095 3.065 3.065 3,328 -0.03(-0.97%)
Apr 24, 2002 3.095 3.095 3.095 3.095 0 +0.00(+0.00%)
Apr 23, 2002 3.185 3.185 3.053 3.095 24,295 -0.12(-3.74%)
Apr 22, 2002 3.053 3.215 3.053 3.215 74,051 +0.06(+1.90%)
Apr 19, 2002 3.155 3.155 3.155 3.155 1,497 -0.03(-0.94%)
Apr 18, 2002 3.179 3.305 3.179 3.185 4,160 +0.04(+1.34%)
Apr 17, 2002 3.143 3.143 3.143 3.143 8,320 +0.00(+0.00%)
Apr 16, 2002 3.125 3.143 3.125 3.143 4,825 +0.02(+0.58%)
Apr 15, 2002 3.305 3.305 3.125 3.125 3,827 -0.24(-7.14%)
Apr 12, 2002 3.125 3.365 3.125 3.365 104,337 +0.24(+7.69%)
Apr 11, 2002 3.185 3.365 3.125 3.125 28,122 -0.06(-1.89%)
Apr 10, 2002 3.095 3.215 3.095 3.185 4,825 +0.12(+3.92%)
Apr 09, 2002 3.065 3.065 3.065 3.065 3,328 +0.00(+0.00%)
Apr 08, 2002 3.005 3.065 3.005 3.065 1,164 +0.06(+2.00%)
Apr 05, 2002 3.065 3.077 3.005 3.005 42,600 +0.00(+0.00%)
Apr 04, 2002 3.005 3.005 3.005 3.005 2,662 -0.06(-1.96%)
Apr 03, 2002 3.065 3.065 3.065 3.065 0 +0.00(+0.00%)
Apr 02, 2002 2.945 3.065 2.945 3.065 6,656 +0.18(+6.25%)
Apr 01, 2002 2.915 2.945 2.884 2.884 18,471 +0.00(+0.00%)
Mar 29, 2002 2.764 3.005 2.764 2.884 7,321 +0.00(+0.00%)
Mar 28, 2002 2.764 3.005 2.764 2.884 7,321 +0.06(+2.13%)
Mar 27, 2002 2.794 2.854 2.794 2.824 8,819 +0.06(+2.17%)
Mar 26, 2002 2.915 2.915 2.716 2.764 36,443 -0.15(-5.15%)
Mar 25, 2002 3.035 3.035 2.915 2.915 14,643 +0.09(+3.19%)
Mar 22, 2002 2.945 2.945 2.824 2.824 2,662 -0.18(-6.00%)
Mar 21, 2002 2.945 3.065 2.945 3.005 7,987 +0.12(+4.17%)
Mar 20, 2002 3.005 3.005 2.884 2.884 329,819 -0.27(-8.57%)
Mar 19, 2002 3.185 3.185 3.155 3.155 1,830 +0.06(+1.94%)
Mar 18, 2002 3.095 3.095 3.095 3.095 2,828 -0.10(-3.20%)
Mar 15, 2002 3.095 3.197 3.095 3.197 2,662 +0.13(+4.31%)
Mar 14, 2002 3.155 3.155 3.065 3.065 12,480 -0.21(-6.42%)
Mar 13, 2002 3.275 3.275 3.275 3.275 166 -0.03(-0.91%)
Mar 12, 2002 3.371 3.371 3.305 3.305 1,996 +0.00(+0.00%)
Mar 11, 2002 3.455 3.455 3.305 3.305 3,494 -0.09(-2.65%)
Mar 08, 2002 3.534 3.534 3.395 3.395 3,161 -0.09(-2.59%)
Mar 07, 2002 3.576 3.576 3.485 3.485 998 -0.18(-4.92%)
Mar 06, 2002 3.606 3.666 3.546 3.666 66,562 +0.18(+5.17%)
Mar 05, 2002 3.485 3.485 3.485 3.485 5,158 +0.15(+4.50%)
Mar 04, 2002 3.245 3.335 3.245 3.335 4,492 +0.15(+4.72%)
Mar 01, 2002 3.245 3.245 3.125 3.185 8,153 -0.03(-0.93%)
Feb 28, 2002 3.215 3.215 3.215 3.215 0 +0.00(+0.00%)
Feb 27, 2002 3.185 3.245 3.137 3.215 6,323 +0.09(+2.88%)
Feb 26, 2002 3.125 3.131 3.125 3.125 832 +0.00(+0.00%)
Feb 25, 2002 3.137 3.155 3.125 3.125 16,640 +0.00(+0.00%)
Feb 22, 2002 3.005 3.125 3.005 3.125 2,496 +0.12(+4.00%)
Feb 21, 2002 3.005 3.005 3.005 3.005 0 +0.00(+0.00%)
Feb 20, 2002 3.005 3.005 3.005 3.005 0 +0.00(+0.00%)
Feb 19, 2002 2.909 3.005 2.740 3.005 13,811 +0.15(+5.26%)
Feb 18, 2002 2.704 2.854 2.614 2.854 5,325 +0.00(+0.00%)
Feb 15, 2002 2.704 2.854 2.614 2.854 5,325 +0.09(+3.26%)
Feb 14, 2002 2.764 2.764 2.764 2.764 499 -0.06(-2.13%)
Feb 13, 2002 2.824 2.824 2.824 2.824 0 +0.00(+0.00%)
Feb 12, 2002 2.578 2.824 2.578 2.824 20,468 +0.27(+10.59%)
Feb 11, 2002 2.554 2.554 2.554 2.554 4,492 -0.03(-1.16%)
Feb 08, 2002 2.584 2.584 2.584 2.584 166 +0.00(+0.00%)
Feb 07, 2002 2.584 2.584 2.584 2.584 0 +0.00(+0.00%)
Feb 06, 2002 2.524 2.584 2.524 2.584 4,326 +0.00(+0.00%)
Feb 05, 2002 2.584 2.584 2.584 2.584 12,646 -0.06(-2.27%)
Feb 04, 2002 2.554 2.644 2.404 2.644 20,800 +0.03(+1.15%)
Feb 01, 2002 2.614 2.614 2.614 2.614 3,328 -0.06(-2.25%)
Jan 31, 2002 2.620 2.674 2.560 2.674 329,819 +0.06(+2.30%)
Jan 30, 2002 2.722 2.722 2.584 2.614 205,679 -0.12(-4.40%)
Jan 29, 2002 2.764 2.764 2.734 2.734 20,800 -0.06(-2.15%)
Jan 28, 2002 2.794 2.794 2.794 2.794 2,329 +0.03(+1.09%)
Jan 25, 2002 2.770 2.770 2.764 2.764 1,830 -0.01(-0.22%)
Jan 24, 2002 2.794 2.794 2.770 2.770 51,919 -0.08(-2.95%)
Jan 23, 2002 2.854 2.854 2.854 2.854 0 +0.00(+0.00%)
Jan 22, 2002 2.800 2.854 2.800 2.854 31,118 +0.03(+1.06%)
Jan 21, 2002 2.824 2.848 2.824 2.824 8,653 +0.00(+0.00%)
Jan 18, 2002 2.824 2.848 2.824 2.824 8,653 -0.03(-1.05%)
Jan 17, 2002 2.824 2.884 2.824 2.854 31,617 +0.03(+1.06%)
Jan 16, 2002 2.981 2.981 2.824 2.824 35,444 -0.18(-6.00%)
Jan 15, 2002 3.005 3.005 3.005 3.005 0 +0.00(+0.00%)
Jan 14, 2002 2.975 3.005 2.975 3.005 9,318 +0.00(+0.00%)
Jan 11, 2002 3.005 3.005 3.005 3.005 0 +0.00(+0.00%)
Jan 10, 2002 3.095 3.095 3.005 3.005 7,155 -0.84(-21.75%)
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.