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, 2006 9.857 10.07 9.857 10.04 211,021 +0.25(+2.51%)
Nov 29, 2006 9.519 9.912 9.464 9.796 536,183 +0.29(+3.10%)
Nov 28, 2006 9.495 9.519 9.409 9.501 142,960 +0.06(+0.65%)
Nov 27, 2006 9.618 9.618 9.427 9.440 211,347 -0.18(-1.85%)
Nov 24, 2006 9.691 9.728 9.612 9.618 61,547 -0.07(-0.76%)
Nov 22, 2006 9.421 9.790 9.421 9.691 642,019 +0.27(+2.87%)
Nov 21, 2006 9.341 9.440 9.206 9.421 568,096 +0.11(+1.19%)
Nov 20, 2006 9.169 9.458 9.169 9.311 1,494,083 +0.20(+2.23%)
Nov 17, 2006 8.844 9.200 8.844 9.108 800,285 +0.26(+2.91%)
Nov 16, 2006 8.844 9.016 8.752 8.850 472,355 +0.01(+0.07%)
Nov 15, 2006 8.875 8.936 8.795 8.844 317,183 -0.01(-0.07%)
Nov 14, 2006 8.905 8.911 8.782 8.850 176,828 +0.01(+0.07%)
Nov 13, 2006 8.733 8.961 8.733 8.844 836,595 +0.14(+1.55%)
Nov 10, 2006 8.549 8.764 8.549 8.709 600,824 +0.19(+2.24%)
Nov 09, 2006 8.058 8.643 8.058 8.518 705,358 +0.40(+4.92%)
Nov 08, 2006 8.107 8.260 8.052 8.119 562,398 -0.01(-0.15%)
Nov 07, 2006 8.248 8.420 8.131 8.131 438,976 -0.09(-1.05%)
Nov 06, 2006 8.555 8.573 8.039 8.217 676,864 -0.31(-3.60%)
Nov 03, 2006 8.801 8.801 8.475 8.524 279,570 -0.21(-2.46%)
Nov 02, 2006 8.856 8.893 8.690 8.739 289,828 -0.10(-1.18%)
Nov 01, 2006 8.856 8.905 8.795 8.844 303,831 +0.02(+0.21%)
Oct 31, 2006 8.819 8.855 8.703 8.825 275,174 +0.01(+0.07%)
Oct 30, 2006 8.832 8.862 8.727 8.819 183,829 -0.01(-0.14%)
Oct 27, 2006 8.862 8.905 8.758 8.832 243,749 -0.03(-0.35%)
Oct 26, 2006 8.868 8.899 8.807 8.862 286,083 +0.02(+0.28%)
Oct 25, 2006 8.813 8.862 8.783 8.838 105,347 +0.06(+0.63%)
Oct 24, 2006 8.801 8.838 8.764 8.782 274,360 +0.01(+0.07%)
Oct 23, 2006 8.893 8.899 8.752 8.776 105,510 -0.09(-0.97%)
Oct 20, 2006 8.893 8.924 8.844 8.862 75,550 -0.03(-0.34%)
Oct 19, 2006 8.893 8.911 8.868 8.893 122,444 +0.04(+0.42%)
Oct 18, 2006 8.825 8.991 8.825 8.856 388,012 -0.05(-0.55%)
Oct 17, 2006 8.961 8.961 8.739 8.905 252,867 -0.06(-0.62%)
Oct 16, 2006 8.967 8.991 8.887 8.961 153,706 +0.02(+0.27%)
Oct 13, 2006 8.997 9.028 8.875 8.936 533,252 -0.01(-0.07%)
Oct 12, 2006 8.905 8.991 8.905 8.942 196,529 +0.04(+0.41%)
Oct 11, 2006 8.997 8.997 8.782 8.905 444,512 -0.09(-1.02%)
Oct 10, 2006 8.721 9.065 8.721 8.997 1,311,393 +0.34(+3.90%)
Oct 09, 2006 8.445 8.678 8.445 8.660 312,135 +0.26(+3.07%)
Oct 06, 2006 8.580 8.598 8.340 8.402 365,868 -0.18(-2.08%)
Oct 05, 2006 8.819 8.832 8.567 8.580 484,730 -0.13(-1.48%)
Oct 04, 2006 8.752 8.752 8.543 8.709 1,347,540 +0.32(+3.81%)
Oct 03, 2006 7.966 8.408 7.923 8.389 664,977 +0.47(+5.89%)
Oct 02, 2006 7.818 8.125 7.781 7.923 2,040,524 +0.15(+1.90%)
Sep 29, 2006 7.867 7.898 7.775 7.775 58,942 -0.09(-1.09%)
Sep 28, 2006 7.861 7.923 7.843 7.861 37,612 +0.05(+0.63%)
Sep 27, 2006 7.830 7.866 7.794 7.812 440,767 -0.01(-0.08%)
Sep 26, 2006 7.745 7.861 7.745 7.818 132,702 +0.07(+0.95%)
Sep 25, 2006 7.830 7.830 7.677 7.745 159,242 -0.02(-0.32%)
Sep 22, 2006 7.794 7.794 7.695 7.769 166,081 +0.04(+0.48%)
Sep 21, 2006 7.806 7.837 7.714 7.732 88,414 -0.04(-0.55%)
Sep 20, 2006 7.745 7.818 7.720 7.775 298,946 +0.09(+1.20%)
Sep 19, 2006 7.892 7.892 7.683 7.683 134,819 -0.21(-2.72%)
Sep 18, 2006 7.910 8.015 7.812 7.898 186,271 +0.04(+0.55%)
Sep 15, 2006 7.898 7.966 7.769 7.855 734,992 -0.04(-0.54%)
Sep 14, 2006 7.867 7.984 7.794 7.898 402,178 +0.00(+0.00%)
Sep 13, 2006 7.818 7.941 7.775 7.898 535,206 +0.11(+1.42%)
Sep 12, 2006 7.708 7.824 7.689 7.787 238,864 +0.14(+1.85%)
Sep 11, 2006 7.665 7.665 7.474 7.646 673,444 +0.10(+1.30%)
Sep 08, 2006 7.431 7.585 7.401 7.548 475,286 +0.13(+1.74%)
Sep 07, 2006 7.339 7.425 7.308 7.419 52,755 +0.02(+0.25%)
Sep 06, 2006 7.407 7.431 7.259 7.401 411,459 +0.00(+0.00%)
Sep 05, 2006 7.241 7.462 7.241 7.401 156,312 +0.17(+2.29%)
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.