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 )

11.62 -0.27 (-2.27%)
Streaming Delayed Price Updated: 3:38 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 (%)
Dec 31, 2004 7.001 7.001 6.879 6.909 442,395 -0.03(-0.44%)
Dec 30, 2004 6.817 7.001 6.817 6.940 112,023 +0.15(+2.26%)
Dec 29, 2004 6.829 6.848 6.768 6.786 46,242 -0.11(-1.60%)
Dec 28, 2004 6.768 6.909 6.731 6.897 116,582 +0.13(+1.91%)
Dec 27, 2004 6.817 6.829 6.756 6.768 71,805 +0.01(+0.18%)
Dec 23, 2004 6.780 6.793 6.664 6.756 160,545 -0.01(-0.18%)
Dec 22, 2004 6.958 6.995 6.762 6.768 153,869 -0.13(-1.87%)
Dec 21, 2004 6.848 6.995 6.836 6.897 135,144 +0.09(+1.35%)
Dec 20, 2004 6.836 6.836 6.756 6.805 89,553 +0.03(+0.45%)
Dec 17, 2004 6.756 6.786 6.725 6.774 54,220 -0.03(-0.45%)
Dec 16, 2004 6.700 6.817 6.664 6.805 62,850 +0.04(+0.64%)
Dec 15, 2004 6.805 6.854 6.725 6.762 100,625 -0.02(-0.27%)
Dec 14, 2004 6.756 6.793 6.633 6.780 46,242 -0.04(-0.54%)
Dec 13, 2004 6.836 6.872 6.756 6.817 23,935 +0.04(+0.63%)
Dec 10, 2004 6.817 6.817 6.688 6.774 157,777 -0.10(-1.52%)
Dec 09, 2004 6.756 6.879 6.664 6.879 241,144 +0.09(+1.27%)
Dec 08, 2004 6.756 6.836 6.688 6.793 70,503 +0.04(+0.55%)
Dec 07, 2004 7.051 7.063 6.700 6.756 248,959 -0.28(-3.93%)
Dec 06, 2004 6.854 7.057 6.848 7.032 308,553 +0.24(+3.53%)
Dec 03, 2004 6.762 6.860 6.762 6.793 48,359 +0.03(+0.45%)
Dec 02, 2004 6.842 6.842 6.756 6.762 446,140 -0.02(-0.27%)
Dec 01, 2004 6.528 6.866 6.449 6.780 362,285 +0.37(+5.85%)
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%)
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.