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: 4:10 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 (%)
Dec 29, 2006 10.47 10.53 10.35 10.39 96,392 +0.01(+0.06%)
Dec 28, 2006 10.31 10.42 10.29 10.38 226,164 -0.05(-0.47%)
Dec 27, 2006 10.29 10.49 10.29 10.43 148,822 +0.02(+0.18%)
Dec 26, 2006 10.31 10.44 10.26 10.41 90,205 +0.15(+1.50%)
Dec 22, 2006 10.35 10.50 10.24 10.26 104,859 +0.01(+0.06%)
Dec 21, 2006 10.29 10.44 10.17 10.25 119,350 +0.29(+2.96%)
Dec 20, 2006 10.04 10.12 9.882 9.955 263,776 -0.09(-0.86%)
Dec 19, 2006 10.50 10.50 10.04 10.04 282,013 -0.37(-3.60%)
Dec 18, 2006 10.53 10.56 10.35 10.42 204,508 +0.07(+0.65%)
Dec 15, 2006 10.13 10.40 10.13 10.35 670,839 +0.25(+2.43%)
Dec 14, 2006 9.906 10.12 9.808 10.10 356,912 +0.26(+2.62%)
Dec 13, 2006 9.808 9.912 9.777 9.845 131,237 +0.04(+0.38%)
Dec 12, 2006 9.839 9.937 9.569 9.808 232,188 -0.12(-1.24%)
Dec 11, 2006 9.937 10.08 9.919 9.931 137,261 +0.02(+0.25%)
Dec 08, 2006 10.05 10.07 9.820 9.906 271,429 -0.16(-1.59%)
Dec 07, 2006 10.16 10.25 9.925 10.07 192,133 -0.10(-0.97%)
Dec 06, 2006 10.07 10.26 10.02 10.16 345,514 +0.25(+2.48%)
Dec 05, 2006 9.876 9.937 9.790 9.919 386,058 +0.10(+1.06%)
Dec 04, 2006 9.845 9.919 9.722 9.814 181,387 -0.03(-0.31%)
Dec 01, 2006 9.949 10.05 9.777 9.845 254,984 -0.20(-1.96%)
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%)
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.