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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2003 6.056 6.080 6.049 6.049 94,275 +0.00(+0.00%)
Nov 26, 2003 6.025 6.160 6.006 6.049 125,701 +0.02(+0.41%)
Nov 25, 2003 6.092 6.092 5.988 6.025 56,988 -0.01(-0.10%)
Nov 24, 2003 5.927 6.191 5.902 6.031 167,384 +0.14(+2.29%)
Nov 21, 2003 5.908 5.933 5.773 5.896 31,913 +0.07(+1.16%)
Nov 20, 2003 5.798 5.982 5.687 5.828 64,641 +0.01(+0.21%)
Nov 19, 2003 5.804 5.834 5.779 5.816 31,262 -0.03(-0.53%)
Nov 18, 2003 5.957 5.982 5.834 5.847 55,360 -0.04(-0.63%)
Nov 17, 2003 5.828 5.994 5.779 5.884 79,458 +0.09(+1.48%)
Nov 14, 2003 5.902 5.957 5.742 5.798 49,498 -0.07(-1.26%)
Nov 13, 2003 5.663 5.896 5.552 5.871 381,987 +0.15(+2.58%)
Nov 12, 2003 6.056 6.056 5.699 5.724 210,695 -0.18(-3.02%)
Nov 11, 2003 6.142 6.142 5.920 5.902 41,520 -0.14(-2.34%)
Nov 10, 2003 6.080 6.080 5.890 6.043 239,190 +0.04(+0.61%)
Nov 07, 2003 5.853 6.080 5.853 6.006 153,055 +0.15(+2.62%)
Nov 06, 2003 5.841 5.890 5.834 5.853 657,487 -0.05(-0.83%)
Nov 05, 2003 6.203 6.049 5.896 5.902 258,077 -0.29(-4.76%)
Nov 04, 2003 6.203 6.221 6.154 6.197 100,137 -0.10(-1.56%)
Nov 03, 2003 6.387 6.387 6.295 6.295 274,034 -0.09(-1.44%)
Oct 31, 2003 6.492 6.492 6.357 6.387 327,604 -0.12(-1.89%)
Oct 30, 2003 7.051 7.051 6.510 6.510 139,866 -0.51(-7.26%)
Oct 29, 2003 6.664 7.124 6.639 7.020 225,350 +0.42(+6.33%)
Oct 28, 2003 6.307 6.596 6.307 6.602 140,192 +0.36(+5.70%)
Oct 27, 2003 6.295 6.363 6.185 6.246 75,225 +0.12(+1.90%)
Oct 24, 2003 6.056 6.185 6.043 6.129 219,976 +0.14(+2.25%)
Oct 23, 2003 6.111 6.111 5.939 5.994 96,392 -0.07(-1.21%)
Oct 22, 2003 6.111 6.129 6.043 6.068 230,886 -0.01(-0.20%)
Oct 21, 2003 6.000 6.142 6.000 6.080 452,816 +0.07(+1.12%)
Oct 20, 2003 6.142 6.148 5.988 6.013 297,318 +0.03(+0.51%)
Oct 17, 2003 6.019 6.037 5.957 5.982 181,061 +0.02(+0.41%)
Oct 16, 2003 6.019 6.019 5.920 5.957 33,053 -0.02(-0.41%)
Oct 15, 2003 6.221 6.221 5.982 5.982 100,951 -0.28(-4.51%)
Oct 14, 2003 6.387 6.387 6.191 6.264 67,083 -0.10(-1.64%)
Oct 13, 2003 6.000 6.633 6.203 6.369 171,292 +0.37(+6.14%)
Oct 10, 2003 5.804 5.963 5.804 6.000 285,758 +0.20(+3.39%)
Oct 09, 2003 5.865 5.865 5.841 5.804 18,073 -0.04(-0.63%)
Oct 08, 2003 5.865 5.865 5.853 5.841 14,817 +0.01(+0.11%)
Oct 07, 2003 5.933 5.902 5.804 5.834 16,119 -0.10(-1.66%)
Oct 06, 2003 5.896 5.963 5.896 5.933 53,895 +0.07(+1.15%)
Oct 03, 2003 5.804 5.865 5.804 5.865 39,240 +0.06(+0.95%)
Oct 02, 2003 5.748 5.834 5.712 5.810 79,784 +0.17(+3.05%)
Oct 01, 2003 5.564 5.644 5.558 5.638 82,389 -0.01(-0.22%)
Sep 30, 2003 5.521 5.650 5.521 5.650 58,617 +0.21(+3.84%)
Sep 29, 2003 5.466 5.527 5.441 5.441 11,560 -0.02(-0.45%)
Sep 26, 2003 5.466 5.466 5.417 5.466 14,002 +0.05(+0.91%)
Sep 25, 2003 5.478 5.478 5.478 5.417 9,443 -0.09(-1.67%)
Sep 24, 2003 5.497 5.546 5.478 5.509 18,399 +0.01(+0.11%)
Sep 23, 2003 5.620 5.589 5.503 5.503 120,002 -0.12(-2.08%)
Sep 22, 2003 5.638 5.638 5.558 5.620 66,432 +0.03(+0.55%)
Sep 19, 2003 5.595 5.644 5.595 5.589 120,816 -0.05(-0.87%)
Sep 18, 2003 5.435 5.589 5.435 5.638 105,510 +0.26(+4.91%)
Sep 17, 2003 5.558 5.589 5.374 5.374 200,926 -0.21(-3.85%)
Sep 16, 2003 5.472 5.589 5.472 5.589 110,558 +0.06(+1.11%)
Sep 15, 2003 5.620 5.620 5.527 5.527 58,942 -0.09(-1.64%)
Sep 12, 2003 5.712 5.865 5.620 5.620 81,738 -0.04(-0.76%)
Sep 11, 2003 5.546 5.712 5.546 5.663 88,576 +0.18(+3.25%)
Sep 10, 2003 5.466 5.515 5.466 5.484 16,933 -0.03(-0.56%)
Sep 09, 2003 5.527 5.595 5.472 5.515 46,079 +0.02(+0.34%)
Sep 08, 2003 5.448 5.527 5.448 5.497 88,576 +0.11(+2.05%)
Sep 05, 2003 5.429 5.497 5.386 5.386 32,727 +0.02(+0.34%)
Sep 04, 2003 5.300 5.398 5.300 5.368 14,002 +0.01(+0.11%)
Sep 03, 2003 5.312 5.405 5.263 5.362 60,733 +0.05(+0.92%)
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.