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, 2019 5.085 5.154 4.966 5.075 49,174 -0.02(-0.39%)
Oct 30, 2019 5.361 5.361 5.035 5.095 159,498 -0.21(-3.91%)
Oct 29, 2019 5.154 5.490 5.114 5.302 73,899 +0.09(+1.70%)
Oct 28, 2019 5.608 5.707 5.184 5.213 96,419 -0.41(-7.32%)
Oct 25, 2019 5.184 5.648 5.144 5.625 99,661 +0.49(+9.56%)
Oct 24, 2019 5.144 5.272 5.035 5.134 45,740 -0.02(-0.38%)
Oct 23, 2019 4.966 5.193 4.927 5.154 162,480 +0.10(+1.95%)
Oct 22, 2019 5.114 5.184 4.966 5.055 161,809 -0.10(-1.92%)
Oct 21, 2019 5.075 5.174 4.937 5.154 362,722 +0.13(+2.55%)
Oct 18, 2019 5.045 5.164 4.848 5.026 223,429 -0.04(-0.78%)
Oct 17, 2019 5.055 5.124 5.006 5.065 46,296 +0.00(+0.00%)
Oct 16, 2019 4.937 5.134 4.917 5.065 227,190 +0.21(+4.27%)
Oct 15, 2019 5.085 5.144 4.851 4.858 78,490 -0.20(-3.91%)
Oct 14, 2019 5.193 5.193 5.035 5.055 19,257 -0.12(-2.29%)
Oct 11, 2019 5.035 5.263 5.035 5.174 42,538 +0.28(+5.65%)
Oct 10, 2019 5.045 5.045 4.897 4.897 25,171 -0.04(-0.80%)
Oct 09, 2019 5.035 5.035 4.897 4.937 31,166 -0.03(-0.60%)
Oct 08, 2019 5.124 5.144 4.956 4.966 49,753 -0.19(-3.64%)
Oct 07, 2019 5.114 5.371 5.095 5.154 56,134 -0.09(-1.69%)
Oct 04, 2019 5.035 5.253 5.026 5.243 28,460 +0.06(+1.14%)
Oct 03, 2019 5.105 5.203 5.026 5.184 34,598 +0.10(+1.94%)
Oct 02, 2019 5.065 5.164 4.986 5.085 34,727 +0.00(+0.00%)
Oct 01, 2019 5.253 5.361 5.006 5.085 17,766 -0.11(-2.09%)
Sep 30, 2019 5.312 5.381 5.184 5.193 31,014 -0.15(-2.77%)
Sep 27, 2019 5.203 5.549 5.203 5.341 66,441 +0.15(+2.85%)
Sep 26, 2019 5.223 5.263 5.055 5.193 48,538 -0.03(-0.57%)
Sep 25, 2019 5.144 5.391 4.961 5.223 73,119 +0.07(+1.34%)
Sep 24, 2019 5.351 5.391 5.114 5.154 80,810 -0.20(-3.69%)
Sep 23, 2019 5.549 5.638 5.332 5.351 50,724 -0.19(-3.39%)
Sep 20, 2019 5.924 6.082 5.539 5.539 30,688 -0.29(-4.92%)
Sep 19, 2019 5.786 5.924 5.579 5.825 51,395 +0.07(+1.20%)
Sep 18, 2019 6.052 6.052 5.638 5.756 53,370 -0.25(-4.11%)
Sep 17, 2019 5.608 6.250 5.529 6.003 125,577 +0.41(+7.42%)
Sep 16, 2019 5.648 5.648 5.381 5.588 132,558 +0.10(+1.80%)
Sep 13, 2019 5.815 5.894 5.490 5.490 79,810 -0.32(-5.44%)
Sep 12, 2019 6.033 6.112 5.677 5.806 42,163 -0.22(-3.61%)
Sep 11, 2019 6.220 6.586 6.023 6.023 100,151 -0.19(-3.02%)
Sep 10, 2019 5.944 6.358 5.944 6.210 47,553 +0.04(+0.64%)
Sep 09, 2019 6.299 6.753 5.954 6.171 78,516 +0.07(+1.13%)
Sep 06, 2019 5.993 6.516 5.993 6.102 114,955 -0.06(-0.96%)
Sep 05, 2019 5.539 6.595 5.539 6.161 234,392 +0.59(+10.64%)
Sep 04, 2019 5.223 5.973 5.218 5.569 280,010 +0.39(+7.63%)
Sep 03, 2019 5.055 5.272 4.808 5.174 293,501 +0.24(+4.80%)
Aug 30, 2019 5.430 5.430 4.907 4.937 305,265 -0.30(-5.66%)
Aug 29, 2019 5.134 5.499 4.897 5.233 366,247 -0.01(-0.19%)
Aug 28, 2019 4.937 5.924 4.937 5.243 317,197 +0.22(+4.32%)
Aug 27, 2019 5.904 5.904 5.026 5.026 271,493 -0.86(-14.60%)
Aug 26, 2019 6.210 6.388 5.825 5.885 52,628 -0.26(-4.18%)
Aug 23, 2019 6.576 6.576 6.122 6.141 41,930 -0.42(-6.47%)
Aug 22, 2019 6.595 6.721 6.536 6.566 127,648 -0.01(-0.15%)
Aug 21, 2019 6.605 6.783 6.576 6.576 72,107 +0.05(+0.76%)
Aug 20, 2019 6.714 6.714 6.526 6.526 80,614 -0.19(-2.79%)
Aug 19, 2019 7.247 7.247 6.655 6.714 49,128 -0.52(-7.23%)
Aug 16, 2019 7.326 7.760 7.168 7.237 118,905 +0.06(+0.83%)
Aug 15, 2019 6.615 7.435 6.615 7.178 92,748 +0.66(+10.15%)
Aug 14, 2019 6.408 6.783 6.329 6.516 222,993 -0.10(-1.49%)
Aug 13, 2019 6.862 7.603 6.289 6.615 435,287 +0.42(+6.86%)
Aug 12, 2019 6.418 6.516 3.949 6.191 771,228 -3.84(-38.29%)
Aug 09, 2019 9.251 10.13 9.212 10.03 116,069 +0.75(+8.09%)
Aug 08, 2019 9.281 9.367 9.054 9.281 93,167 -0.13(-1.36%)
Aug 07, 2019 9.528 9.528 9.291 9.409 54,863 -0.24(-2.46%)
Aug 06, 2019 10.07 10.07 9.567 9.646 29,583 -0.38(-3.74%)
Aug 05, 2019 10.00 10.11 9.656 10.02 464,600 -0.13(-1.26%)
Aug 02, 2019 10.18 10.27 9.716 10.15 39,196 -0.06(-0.58%)
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.