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 UNCHANGED
Streaming Delayed 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%)
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.