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 )

9.570 +0.250 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Nov 29, 2002 2.281 2.281 2.236 2.236 12,054 -0.05(-2.00%)
Nov 27, 2002 2.281 2.281 2.259 2.281 17,752 +0.00(+0.00%)
Nov 26, 2002 2.281 2.281 2.281 2.281 3,287 +0.00(+0.00%)
Nov 25, 2002 2.268 2.281 2.268 2.281 2,410 -0.02(-0.79%)
Nov 22, 2002 2.290 2.300 2.263 2.300 32,655 -0.03(-1.18%)
Nov 21, 2002 2.281 2.327 2.277 2.327 128,213 +0.07(+3.03%)
Nov 20, 2002 2.313 2.327 2.259 2.259 119,446 -0.05(-2.17%)
Nov 19, 2002 2.336 2.336 2.309 2.309 5,917 -0.03(-1.17%)
Nov 18, 2002 2.281 2.363 2.281 2.336 34,847 +0.07(+3.23%)
Nov 15, 2002 2.286 2.286 2.236 2.263 30,464 -0.03(-1.39%)
Nov 14, 2002 2.327 2.373 2.268 2.295 129,528 +0.02(+1.00%)
Nov 13, 2002 2.236 2.277 2.236 2.272 11,177 +0.04(+1.63%)
Nov 12, 2002 2.213 2.259 2.213 2.236 21,916 +0.00(+0.00%)
Nov 11, 2002 2.277 2.281 2.213 2.236 66,626 -0.05(-2.00%)
Nov 08, 2002 2.259 2.295 2.259 2.281 37,696 +0.02(+0.81%)
Nov 07, 2002 2.286 2.290 2.259 2.263 75,393 -0.02(-0.80%)
Nov 06, 2002 2.281 2.300 2.277 2.281 64,873 -0.01(-0.40%)
Nov 05, 2002 2.304 2.304 2.281 2.290 34,628 -0.04(-1.57%)
Nov 04, 2002 2.327 2.350 2.259 2.327 160,869 +0.05(+2.00%)
Nov 01, 2002 2.350 2.350 2.259 2.281 15,341 -0.09(-3.85%)
Oct 31, 2002 2.373 2.373 2.373 2.373 196,155 +0.00(+0.00%)
Oct 30, 2002 2.373 2.373 2.368 2.373 20,601 +0.02(+0.97%)
Oct 29, 2002 2.455 2.455 2.350 2.350 43,833 -0.14(-5.50%)
Oct 28, 2002 2.464 2.487 2.464 2.487 2,191 +0.02(+0.93%)
Oct 25, 2002 2.464 2.464 2.464 2.464 219 -0.04(-1.46%)
Oct 24, 2002 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 23, 2002 2.509 2.509 2.327 2.500 188,265 -0.08(-3.01%)
Oct 22, 2002 2.646 2.646 2.514 2.578 39,669 -0.02(-0.88%)
Oct 21, 2002 2.624 2.624 2.601 2.601 2,849 +0.02(+0.88%)
Oct 18, 2002 2.738 2.738 2.578 2.578 77,804 -0.21(-7.38%)
Oct 17, 2002 2.920 2.920 2.760 2.783 59,175 +0.03(+0.99%)
Oct 16, 2002 2.760 2.760 2.738 2.756 6,794 -0.05(-1.79%)
Oct 15, 2002 2.692 2.966 2.692 2.806 101,036 +0.11(+4.24%)
Oct 14, 2002 2.783 2.783 2.692 2.692 102,132 -0.05(-1.67%)
Oct 11, 2002 2.738 2.742 2.715 2.738 122,076 +0.10(+3.99%)
Oct 10, 2002 2.628 2.633 2.628 2.633 1,534 +0.00(+0.17%)
Oct 09, 2002 2.601 2.628 2.578 2.628 8,985 -0.02(-0.86%)
Oct 08, 2002 2.646 2.738 2.646 2.651 17,752 +0.03(+1.22%)
Oct 07, 2002 2.578 2.619 2.532 2.619 16,656 +0.07(+2.68%)
Oct 04, 2002 2.509 2.551 2.509 2.551 3,506 +0.04(+1.64%)
Oct 03, 2002 2.578 2.646 2.509 2.509 20,601 -0.02(-0.72%)
Oct 02, 2002 2.487 2.528 2.482 2.528 54,572 +0.06(+2.59%)
Oct 01, 2002 2.601 2.601 2.464 2.464 34,628 -0.11(-4.42%)
Sep 30, 2002 2.414 2.578 2.414 2.578 10,300 +0.21(+8.86%)
Sep 27, 2002 2.464 2.464 2.281 2.368 129,747 -0.05(-2.08%)
Sep 26, 2002 2.395 2.464 2.395 2.418 4,602 +0.07(+2.91%)
Sep 25, 2002 2.327 2.350 2.327 2.350 5,040 +0.05(+1.98%)
Sep 24, 2002 2.427 2.427 2.304 2.304 2,958,763 -0.11(-4.72%)
Sep 23, 2002 2.373 2.418 2.368 2.418 6,794 +0.05(+2.12%)
Sep 20, 2002 2.395 2.400 2.327 2.368 28,053 -0.03(-1.14%)
Sep 19, 2002 2.555 2.555 2.395 2.395 2,849,179 -0.14(-5.41%)
Sep 18, 2002 2.669 2.669 2.509 2.532 99,063 -0.16(-5.93%)
Sep 17, 2002 2.847 2.852 2.692 2.692 87,886 -0.16(-5.60%)
Sep 16, 2002 2.774 2.852 2.774 2.852 2,191 +0.11(+4.17%)
Sep 13, 2002 2.669 2.783 2.646 2.738 56,764 +0.10(+3.81%)
Sep 12, 2002 2.774 2.829 2.532 2.637 42,299 -0.14(-4.93%)
Sep 11, 2002 2.852 2.852 2.738 2.774 78,242 -0.08(-2.72%)
Sep 10, 2002 2.829 2.875 2.738 2.852 148,376 +0.18(+6.84%)
Sep 09, 2002 2.624 2.738 2.624 2.669 62,462 +0.14(+5.41%)
Sep 06, 2002 2.122 2.532 2.122 2.532 38,573 +0.30(+13.27%)
Sep 05, 2002 2.076 2.236 2.076 2.236 17,533 +0.18(+8.89%)
Sep 04, 2002 1.998 2.053 1.985 2.053 12,711 +0.09(+4.65%)
Sep 03, 2002 2.030 2.030 1.939 1.962 50,189 +0.02(+1.18%)
Aug 30, 2002 1.939 1.939 1.939 1.939 0 +0.00(+0.00%)
Aug 29, 2002 1.962 1.962 1.939 1.939 6,575 -0.01(-0.70%)
Aug 28, 2002 1.953 1.953 1.953 1.953 5,479 +0.03(+1.42%)
Aug 27, 2002 2.030 2.030 1.894 1.925 45,148 -0.08(-4.09%)
Aug 26, 2002 2.008 2.008 2.008 2.008 0 +0.00(+0.00%)
Aug 23, 2002 2.008 2.008 2.008 2.008 0 +0.00(+0.00%)
Aug 22, 2002 2.099 2.144 2.008 2.008 29,587 -0.05(-2.22%)
Aug 21, 2002 2.053 2.053 2.053 2.053 219 +0.00(+0.00%)
Aug 20, 2002 2.053 2.053 2.053 2.053 0 +0.09(+4.65%)
Aug 16, 2002 1.894 1.962 1.894 1.962 1,753 +0.09(+4.88%)
Aug 15, 2002 1.871 1.871 1.871 1.871 0 +0.00(+0.00%)
Aug 14, 2002 1.871 1.871 1.825 1.871 25,204 -0.05(-2.38%)
Aug 13, 2002 1.916 1.916 1.916 1.916 0 +0.00(+0.00%)
Aug 12, 2002 1.916 1.916 1.916 1.916 0 +0.11(+6.33%)
Aug 07, 2002 1.916 1.916 1.597 1.802 33,532 -0.18(-8.99%)
Aug 06, 2002 1.939 1.985 1.939 1.980 3,945 +0.04(+2.12%)
Aug 05, 2002 1.939 1.939 1.939 1.939 0 +0.00(+0.00%)
Aug 02, 2002 2.008 2.008 1.939 1.939 2,630 -0.07(-3.41%)
Aug 01, 2002 2.008 2.012 2.008 2.008 19,725 +0.00(+0.00%)
Jul 31, 2002 2.053 2.076 2.008 2.008 101,912 +0.00(+0.00%)
Jul 30, 2002 1.962 2.008 1.962 2.008 3,287 +0.11(+5.77%)
Jul 29, 2002 1.894 1.898 1.894 1.898 2,191 -0.01(-0.48%)
Jul 26, 2002 1.907 1.907 1.907 1.907 0 +0.00(+0.00%)
Jul 25, 2002 1.916 1.962 1.907 1.907 4,602 +0.04(+1.95%)
Jul 24, 2002 1.871 1.875 1.834 1.871 37,477 -0.05(-2.61%)
Jul 23, 2002 1.962 1.967 1.916 1.921 22,135 -0.09(-4.54%)
Jul 22, 2002 2.167 2.167 2.008 2.012 37,696 -0.22(-10.00%)
Jul 19, 2002 2.281 2.281 2.236 2.236 876 +0.09(+4.26%)
Jul 17, 2002 2.099 2.144 2.099 2.144 2,630 -0.05(-2.08%)
Jul 12, 2002 2.144 2.190 2.144 2.190 2,410 +0.07(+3.23%)
Jul 11, 2002 2.122 2.122 2.122 2.122 0 +0.00(+0.00%)
Jul 10, 2002 2.190 2.190 2.122 2.122 3,287 -0.02(-1.06%)
Jul 09, 2002 2.163 2.163 2.144 2.144 5,479 -0.02(-0.84%)
Jul 08, 2002 2.154 2.163 2.154 2.163 7,451 +0.03(+1.28%)
Jul 05, 2002 2.190 2.213 2.135 2.135 5,040 -0.01(-0.43%)
Jul 04, 2002 2.144 2.144 2.144 2.144 76,708 +0.00(+0.00%)
Jul 03, 2002 2.144 2.144 2.144 2.144 76,708 -0.01(-0.42%)
Jul 02, 2002 2.030 2.158 2.030 2.154 14,026 +0.12(+6.07%)
Jul 01, 2002 1.871 2.030 1.871 2.030 38,792 +0.16(+8.54%)
Jun 28, 2002 1.725 1.916 1.725 1.871 261,247 +0.18(+10.81%)
Jun 27, 2002 1.688 1.688 1.688 1.688 2,191 +0.02(+1.09%)
Jun 26, 2002 1.757 1.757 1.670 1.670 17,752 -0.13(-7.34%)
Jun 25, 2002 1.916 1.916 1.802 1.802 8,766 -0.16(-8.14%)
Jun 21, 2002 1.989 1.989 1.962 1.962 13,369 -0.03(-1.38%)
Jun 20, 2002 2.008 2.008 1.989 1.989 2,630 +0.00(+0.23%)
Jun 19, 2002 1.985 1.985 1.985 1.985 0 +0.00(+0.00%)
Jun 18, 2002 1.985 1.985 1.985 1.985 438 +0.02(+1.16%)
Jun 17, 2002 1.962 1.962 1.962 1.962 4,164 -0.03(-1.60%)
Jun 14, 2002 1.994 1.994 1.994 1.994 2,630 -0.10(-4.58%)
Jun 12, 2002 2.076 2.090 2.076 2.090 5,040 +0.05(+2.23%)
Jun 11, 2002 2.012 2.044 2.012 2.044 4,383 +0.04(+1.82%)
Jun 10, 2002 2.008 2.030 2.008 2.008 11,177 -0.05(-2.22%)
Jun 07, 2002 2.053 2.053 2.053 2.053 0 +0.00(+0.00%)
Jun 06, 2002 2.053 2.053 2.053 2.053 219 -0.05(-2.17%)
Jun 05, 2002 2.190 2.190 2.099 2.099 2,849,179 -0.18(-8.00%)
May 31, 2002 2.281 2.286 2.281 2.281 10,520 -0.02(-0.99%)
May 28, 2002 2.304 2.304 2.304 2.304 438 -0.02(-0.98%)
May 27, 2002 2.418 2.418 2.327 2.327 15,122 +0.00(+0.00%)
May 24, 2002 2.418 2.418 2.327 2.327 15,122 -0.09(-3.77%)
May 23, 2002 2.400 2.418 2.395 2.418 51,723 +0.02(+0.95%)
May 22, 2002 2.373 2.400 2.373 2.395 78,023 +0.07(+2.94%)
May 21, 2002 2.309 2.373 2.309 2.327 138,952 +0.02(+0.79%)
May 20, 2002 2.327 2.327 2.295 2.309 33,751 +0.02(+0.80%)
May 17, 2002 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
May 16, 2002 2.327 2.327 2.290 2.290 3,287 -0.00(-0.20%)
May 15, 2002 2.290 2.304 2.263 2.295 25,204 +0.01(+0.60%)
May 14, 2002 2.281 2.281 2.281 2.281 131,500 -0.00(-0.20%)
May 13, 2002 2.281 2.286 2.277 2.286 3,068 +0.00(+0.20%)
May 10, 2002 2.190 2.281 2.190 2.281 6,355 +0.00(+0.00%)
May 09, 2002 2.259 2.281 2.259 2.281 15,780 +0.00(+0.00%)
May 08, 2002 2.309 2.309 2.281 2.281 23,889 -0.07(-2.91%)
May 07, 2002 2.373 2.373 2.281 2.350 9,205 -0.07(-2.83%)
May 06, 2002 2.418 2.418 2.418 2.418 0 +0.00(+0.00%)
May 03, 2002 2.327 2.418 2.327 2.418 50,627 +0.05(+1.92%)
May 02, 2002 2.373 2.373 2.373 2.373 32,875 +0.05(+1.96%)
May 01, 2002 2.304 2.327 2.304 2.327 4,602 +0.02(+0.99%)
Apr 30, 2002 2.350 2.350 2.281 2.304 26,738 -0.05(-1.94%)
Apr 29, 2002 2.327 2.373 2.304 2.350 18,848 +0.02(+0.98%)
Apr 26, 2002 2.327 2.327 2.327 2.327 0 +0.00(+0.00%)
Apr 25, 2002 2.350 2.350 2.327 2.327 4,383 -0.02(-0.97%)
Apr 24, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Apr 23, 2002 2.418 2.418 2.318 2.350 31,998 -0.09(-3.74%)
Apr 22, 2002 2.318 2.441 2.318 2.441 97,529 +0.05(+1.90%)
Apr 19, 2002 2.395 2.395 2.395 2.395 1,972 -0.02(-0.94%)
Apr 18, 2002 2.414 2.509 2.414 2.418 5,479 +0.03(+1.34%)
Apr 17, 2002 2.386 2.386 2.386 2.386 10,958 +0.00(+0.00%)
Apr 16, 2002 2.373 2.386 2.373 2.386 6,355 +0.01(+0.58%)
Apr 15, 2002 2.509 2.509 2.373 2.373 5,040 -0.18(-7.14%)
Apr 12, 2002 2.373 2.555 2.373 2.555 137,418 +0.18(+7.69%)
Apr 11, 2002 2.418 2.555 2.373 2.373 37,039 -0.05(-1.89%)
Apr 10, 2002 2.350 2.441 2.350 2.418 6,355 +0.09(+3.92%)
Apr 09, 2002 2.327 2.327 2.327 2.327 4,383 +0.00(+0.00%)
Apr 08, 2002 2.281 2.327 2.281 2.327 1,534 +0.05(+2.00%)
Apr 05, 2002 2.327 2.336 2.281 2.281 56,106 +0.00(+0.00%)
Apr 04, 2002 2.281 2.281 2.281 2.281 3,506 -0.05(-1.96%)
Apr 03, 2002 2.327 2.327 2.327 2.327 0 +0.00(+0.00%)
Apr 02, 2002 2.236 2.327 2.236 2.327 8,766 +0.14(+6.25%)
Apr 01, 2002 2.213 2.236 2.190 2.190 24,327 +0.00(+0.00%)
Mar 29, 2002 2.099 2.281 2.099 2.190 9,643 +0.00(+0.00%)
Mar 28, 2002 2.099 2.281 2.099 2.190 9,643 +0.05(+2.13%)
Mar 27, 2002 2.122 2.167 2.122 2.144 11,615 +0.05(+2.17%)
Mar 26, 2002 2.213 2.213 2.062 2.099 47,997 -0.11(-5.15%)
Mar 25, 2002 2.304 2.304 2.213 2.213 19,286 +0.07(+3.19%)
Mar 22, 2002 2.236 2.236 2.144 2.144 3,506 -0.14(-6.00%)
Mar 21, 2002 2.236 2.327 2.236 2.281 10,520 +0.09(+4.17%)
Mar 20, 2002 2.281 2.281 2.190 2.190 434,390 -0.21(-8.57%)
Mar 19, 2002 2.418 2.418 2.395 2.395 2,410 +0.05(+1.94%)
Mar 18, 2002 2.350 2.350 2.350 2.350 3,725 -0.08(-3.20%)
Mar 15, 2002 2.350 2.427 2.350 2.427 3,506 +0.10(+4.31%)
Mar 14, 2002 2.395 2.395 2.327 2.327 16,437 -0.16(-6.42%)
Mar 13, 2002 2.487 2.487 2.487 2.487 219 -0.02(-0.91%)
Mar 12, 2002 2.560 2.560 2.509 2.509 2,630 +0.00(+0.00%)
Mar 11, 2002 2.624 2.624 2.509 2.509 4,602 -0.07(-2.66%)
Mar 08, 2002 2.683 2.683 2.578 2.578 4,164 -0.07(-2.59%)
Mar 07, 2002 2.715 2.715 2.646 2.646 1,315 -0.14(-4.92%)
Mar 06, 2002 2.738 2.783 2.692 2.783 87,667 +0.14(+5.17%)
Mar 05, 2002 2.646 2.646 2.646 2.646 6,794 +0.11(+4.50%)
Mar 04, 2002 2.464 2.532 2.464 2.532 5,917 +0.11(+4.72%)
Mar 01, 2002 2.464 2.464 2.373 2.418 10,739 -0.02(-0.93%)
Feb 28, 2002 2.441 2.441 2.441 2.441 0 +0.00(+0.00%)
Feb 27, 2002 2.418 2.464 2.382 2.441 8,328 +0.07(+2.88%)
Feb 26, 2002 2.373 2.377 2.373 2.373 1,095 +0.00(+0.00%)
Feb 25, 2002 2.382 2.395 2.373 2.373 21,916 +0.00(+0.00%)
Feb 22, 2002 2.281 2.373 2.281 2.373 3,287 +0.09(+4.00%)
Feb 21, 2002 2.281 2.281 2.281 2.281 0 +0.00(+0.00%)
Feb 20, 2002 2.281 2.281 2.281 2.281 0 +0.00(+0.00%)
Feb 19, 2002 2.208 2.281 2.081 2.281 18,190 +0.11(+5.26%)
Feb 18, 2002 2.053 2.167 1.985 2.167 7,013 +0.00(+0.00%)
Feb 15, 2002 2.053 2.167 1.985 2.167 7,013 +0.07(+3.26%)
Feb 14, 2002 2.099 2.099 2.099 2.099 657 -0.05(-2.13%)
Feb 13, 2002 2.144 2.144 2.144 2.144 0 +0.00(+0.00%)
Feb 12, 2002 1.957 2.144 1.957 2.144 26,957 +0.21(+10.59%)
Feb 11, 2002 1.939 1.939 1.939 1.939 5,917 -0.02(-1.16%)
Feb 08, 2002 1.962 1.962 1.962 1.962 219 +0.00(+0.00%)
Feb 07, 2002 1.962 1.962 1.962 1.962 0 +0.00(+0.00%)
Feb 06, 2002 1.916 1.962 1.916 1.962 5,698 +0.00(+0.00%)
Feb 05, 2002 1.962 1.962 1.962 1.962 16,656 -0.05(-2.27%)
Feb 04, 2002 1.939 2.008 1.825 2.008 27,395 +0.02(+1.15%)
Feb 01, 2002 1.985 1.985 1.985 1.985 4,383 -0.05(-2.25%)
Jan 31, 2002 1.989 2.030 1.944 2.030 434,390 +0.05(+2.30%)
Jan 30, 2002 2.067 2.067 1.962 1.985 270,891 -0.09(-4.40%)
Jan 29, 2002 2.099 2.099 2.076 2.076 27,395 -0.05(-2.15%)
Jan 28, 2002 2.122 2.122 2.122 2.122 3,068 +0.02(+1.09%)
Jan 25, 2002 2.103 2.103 2.099 2.099 2,410 -0.00(-0.22%)
Jan 24, 2002 2.122 2.122 2.103 2.103 68,380 -0.06(-2.95%)
Jan 23, 2002 2.167 2.167 2.167 2.167 0 +0.00(+0.00%)
Jan 22, 2002 2.126 2.167 2.126 2.167 40,984 +0.02(+1.06%)
Jan 21, 2002 2.144 2.163 2.144 2.144 11,396 +0.00(+0.00%)
Jan 18, 2002 2.144 2.163 2.144 2.144 11,396 -0.02(-1.05%)
Jan 17, 2002 2.144 2.190 2.144 2.167 41,641 +0.02(+1.06%)
Jan 16, 2002 2.263 2.263 2.144 2.144 46,682 -0.14(-6.00%)
Jan 15, 2002 2.281 2.281 2.281 2.281 0 +0.00(+0.00%)
Jan 14, 2002 2.259 2.281 2.259 2.281 12,273 +0.00(+0.00%)
Jan 11, 2002 2.281 2.281 2.281 2.281 0 +0.00(+0.00%)
Jan 10, 2002 2.350 2.350 2.281 2.281 9,424 -0.63(-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.