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 )

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 30, 2004 6.172 6.406 6.172 6.406 161,685 +0.17(+2.76%)
Nov 29, 2004 6.307 6.307 6.203 6.234 114,954 +0.02(+0.30%)
Nov 26, 2004 6.252 6.301 6.178 6.215 25,889 -0.01(-0.20%)
Nov 24, 2004 6.418 6.418 6.197 6.228 91,670 -0.18(-2.78%)
Nov 23, 2004 6.080 6.479 5.957 6.406 529,507 +0.33(+5.35%)
Nov 22, 2004 5.822 6.099 5.804 6.080 109,418 +0.21(+3.66%)
Nov 19, 2004 5.834 5.890 5.822 5.865 130,097 +0.01(+0.21%)
Nov 18, 2004 5.884 5.957 5.785 5.853 44,614 +0.03(+0.53%)
Nov 17, 2004 5.871 5.896 5.706 5.822 225,512 -0.05(-0.84%)
Nov 16, 2004 5.884 5.884 5.804 5.871 24,260 +0.01(+0.21%)
Nov 15, 2004 5.908 5.908 5.712 5.859 94,927 -0.01(-0.10%)
Nov 12, 2004 5.834 5.890 5.718 5.865 134,005 +0.03(+0.53%)
Nov 11, 2004 6.019 6.019 5.564 5.834 429,532 -0.25(-4.04%)
Nov 10, 2004 6.074 6.135 6.074 6.080 17,747 -0.06(-0.90%)
Nov 09, 2004 6.166 6.228 6.019 6.135 54,872 -0.09(-1.48%)
Nov 08, 2004 6.264 6.289 6.111 6.228 26,540 -0.02(-0.39%)
Nov 05, 2004 6.264 6.295 6.080 6.252 59,105 +0.05(+0.79%)
Nov 04, 2004 6.209 6.264 6.019 6.203 64,478 -0.07(-1.08%)
Nov 03, 2004 6.264 6.289 6.197 6.271 151,915 +0.09(+1.39%)
Nov 02, 2004 5.988 6.203 5.982 6.185 183,178 +0.34(+5.89%)
Nov 01, 2004 5.779 5.871 5.779 5.841 123,095 +0.00(+0.00%)
Oct 29, 2004 5.957 5.957 5.834 5.841 54,057 -0.06(-0.94%)
Oct 28, 2004 5.712 5.908 5.712 5.896 67,572 +0.10(+1.80%)
Oct 27, 2004 5.767 5.804 5.681 5.791 169,826 +0.02(+0.43%)
Oct 26, 2004 5.828 5.859 5.742 5.767 60,570 +0.00(+0.00%)
Oct 25, 2004 5.957 5.994 5.681 5.767 184,318 +0.16(+2.85%)
Oct 22, 2004 5.552 5.620 5.527 5.607 207,113 +0.04(+0.77%)
Oct 21, 2004 5.386 5.564 5.349 5.564 139,541 +0.24(+4.50%)
Oct 20, 2004 5.491 5.503 5.220 5.325 62,036 -0.14(-2.47%)
Oct 19, 2004 5.319 5.497 5.306 5.460 130,585 +0.12(+2.18%)
Oct 18, 2004 5.312 5.343 5.097 5.343 51,289 +0.00(+0.00%)
Oct 15, 2004 5.276 5.343 5.140 5.343 53,569 +0.12(+2.23%)
Oct 14, 2004 5.226 5.276 5.220 5.226 48,196 -0.01(-0.12%)
Oct 13, 2004 5.239 5.263 5.233 5.233 61,385 -0.02(-0.47%)
Oct 12, 2004 5.269 5.312 5.177 5.257 22,958 +0.02(+0.35%)
Oct 11, 2004 5.282 5.282 5.116 5.239 15,305 -0.01(-0.23%)
Oct 08, 2004 5.251 5.337 5.226 5.251 64,804 +0.04(+0.71%)
Oct 07, 2004 5.147 5.257 5.147 5.214 54,709 +0.06(+1.07%)
Oct 06, 2004 5.036 5.282 5.036 5.159 228,118 +0.15(+3.07%)
Oct 05, 2004 4.975 5.030 4.944 5.005 124,886 +0.02(+0.49%)
Oct 04, 2004 5.067 5.147 4.852 4.981 169,826 -0.02(-0.49%)
Oct 01, 2004 4.981 5.097 4.981 5.005 54,709 +0.02(+0.49%)
Sep 30, 2004 4.913 4.981 4.852 4.981 100,951 +0.04(+0.75%)
Sep 29, 2004 4.975 5.153 4.919 4.944 109,906 -0.04(-0.86%)
Sep 28, 2004 4.883 5.005 4.840 4.987 204,671 +0.15(+3.05%)
Sep 27, 2004 4.932 4.938 4.655 4.840 50,964 -0.09(-1.75%)
Sep 24, 2004 4.846 4.944 4.790 4.926 46,079 +0.14(+2.95%)
Sep 23, 2004 4.797 4.797 4.711 4.784 22,795 -0.01(-0.26%)
Sep 22, 2004 4.852 4.876 4.686 4.797 23,772 +0.01(+0.13%)
Sep 21, 2004 4.760 4.833 4.698 4.790 25,237 +0.12(+2.63%)
Sep 20, 2004 4.827 4.827 4.668 4.668 21,167 -0.14(-2.94%)
Sep 17, 2004 4.711 4.827 4.711 4.809 44,125 +0.10(+2.09%)
Sep 16, 2004 4.760 4.760 4.711 4.711 12,374 -0.04(-0.90%)
Sep 15, 2004 4.754 4.889 4.729 4.754 32,076 -0.01(-0.13%)
Sep 14, 2004 4.575 4.790 4.575 4.760 29,634 +0.06(+1.31%)
Sep 13, 2004 4.686 4.698 4.668 4.698 53,732 +0.06(+1.32%)
Sep 10, 2004 4.637 4.637 4.545 4.637 62,199 +0.10(+2.30%)
Sep 09, 2004 4.545 4.637 4.502 4.532 46,730 +0.05(+1.10%)
Sep 08, 2004 4.545 4.545 4.459 4.483 17,585 -0.05(-1.08%)
Sep 07, 2004 4.440 4.532 4.434 4.532 98,672 +0.14(+3.22%)
Sep 03, 2004 4.367 4.391 4.330 4.391 9,118 +0.04(+0.85%)
Sep 02, 2004 4.361 4.367 4.311 4.354 8,304 -0.04(-0.98%)
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.