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 (%)
Dec 31, 2012 6.078 6.138 5.939 6.026 76,863 -0.05(-0.86%)
Dec 28, 2012 6.078 6.078 6.043 6.078 14,291 -0.05(-0.85%)
Dec 27, 2012 6.182 6.182 6.086 6.130 11,154 -0.03(-0.56%)
Dec 26, 2012 6.086 6.164 6.052 6.164 6,758 +0.10(+1.72%)
Dec 24, 2012 6.086 6.121 5.999 6.060 26,658 -0.02(-0.29%)
Dec 21, 2012 6.208 6.355 6.078 6.078 71,615 -0.22(-3.45%)
Dec 20, 2012 6.390 6.442 6.277 6.295 30,883 -0.10(-1.49%)
Dec 19, 2012 6.338 6.460 6.286 6.390 44,682 +0.00(+0.00%)
Dec 18, 2012 6.355 6.451 6.338 6.390 19,962 -0.01(-0.14%)
Dec 17, 2012 6.399 6.468 6.338 6.399 23,873 +0.00(+0.00%)
Dec 14, 2012 6.468 6.468 6.305 6.399 19,737 -0.05(-0.81%)
Dec 13, 2012 6.460 6.503 6.408 6.451 12,345 -0.04(-0.67%)
Dec 12, 2012 6.355 6.503 6.338 6.494 44,157 +0.14(+2.19%)
Dec 11, 2012 6.269 6.390 6.260 6.355 90,609 +0.05(+0.83%)
Dec 10, 2012 6.095 6.347 6.078 6.303 38,763 +0.24(+4.04%)
Dec 07, 2012 6.078 6.078 5.991 6.059 33,489 +0.02(+0.41%)
Dec 06, 2012 6.060 6.121 6.034 6.034 25,692 -0.02(-0.29%)
Dec 05, 2012 5.999 6.164 5.999 6.052 39,342 +0.08(+1.31%)
Dec 04, 2012 6.069 6.078 5.973 5.973 38,748 -0.19(-3.10%)
Nov 30, 2012 6.269 6.269 6.164 6.164 36,449 -0.06(-0.98%)
Nov 29, 2012 6.243 6.248 6.182 6.225 24,044 +0.07(+1.13%)
Nov 28, 2012 6.138 6.198 6.112 6.156 40,524 +0.04(+0.71%)
Nov 27, 2012 6.130 6.286 5.852 6.112 75,818 +0.06(+0.92%)
Nov 26, 2012 6.064 6.064 5.946 6.056 108,564 +0.04(+0.65%)
Nov 23, 2012 5.891 6.033 5.875 6.017 37,294 +0.09(+1.46%)
Nov 21, 2012 6.056 6.064 5.867 5.930 155,872 -0.13(-2.08%)
Nov 20, 2012 6.049 6.096 6.049 6.056 16,649 +0.00(+0.00%)
Nov 19, 2012 6.222 6.222 6.049 6.056 35,400 -0.02(-0.39%)
Nov 16, 2012 6.025 6.096 6.025 6.080 29,357 +0.00(+0.00%)
Nov 15, 2012 6.143 6.163 5.986 6.080 54,324 -0.07(-1.15%)
Nov 14, 2012 6.458 6.458 6.104 6.151 36,245 -0.23(-3.58%)
Nov 13, 2012 6.198 6.458 6.143 6.379 95,172 +0.17(+2.79%)
Nov 12, 2012 6.001 6.206 5.986 6.206 19,433 +0.20(+3.41%)
Nov 09, 2012 5.907 6.025 5.749 6.001 89,185 +0.13(+2.14%)
Nov 08, 2012 5.726 5.899 5.718 5.875 94,744 +0.16(+2.75%)
Nov 07, 2012 5.828 5.915 5.670 5.718 85,069 -0.13(-2.29%)
Nov 06, 2012 5.860 5.867 5.828 5.852 25,482 -0.03(-0.54%)
Nov 05, 2012 5.804 5.930 5.726 5.883 78,667 +0.11(+1.91%)
Nov 02, 2012 5.765 5.773 5.647 5.773 10,980 +0.04(+0.69%)
Nov 01, 2012 5.670 5.734 5.648 5.734 36,448 +0.05(+0.83%)
Oct 31, 2012 5.678 5.757 5.615 5.686 33,465 +0.01(+0.14%)
Oct 26, 2012 5.670 5.678 5.678 5.678 14,982 -0.06(-0.96%)
Oct 25, 2012 5.757 5.765 5.694 5.734 12,136 -0.03(-0.55%)
Oct 24, 2012 5.796 5.796 5.726 5.765 17,620 -0.01(-0.14%)
Oct 23, 2012 5.781 5.828 5.726 5.773 14,466 +0.00(+0.00%)
Oct 19, 2012 5.867 5.867 5.694 5.773 19,750 -0.10(-1.74%)
Oct 18, 2012 5.867 5.891 5.867 5.875 21,786 +0.01(+0.13%)
Oct 17, 2012 5.852 5.867 5.832 5.867 51,788 +0.02(+0.27%)
Oct 16, 2012 5.867 5.883 5.836 5.852 152,991 +0.01(+0.13%)
Oct 15, 2012 5.930 5.946 5.836 5.844 21,012 -0.02(-0.40%)
Oct 12, 2012 5.930 6.025 5.828 5.867 264,203 -0.11(-1.84%)
Oct 11, 2012 6.096 6.112 5.930 5.978 75,076 -0.04(-0.65%)
Oct 10, 2012 6.049 6.112 6.009 6.017 86,368 -0.05(-0.78%)
Oct 09, 2012 6.072 6.143 5.970 6.064 78,667 -0.05(-0.77%)
Oct 08, 2012 6.112 6.135 6.088 6.112 11,381 +0.04(+0.65%)
Oct 05, 2012 6.127 6.135 6.016 6.072 60,647 +0.02(+0.26%)
Oct 04, 2012 5.891 6.072 5.883 6.056 20,913 +0.20(+3.50%)
Oct 03, 2012 5.749 5.883 5.735 5.852 129,619 +0.12(+2.06%)
Oct 02, 2012 5.631 5.875 5.631 5.734 120,159 +0.15(+2.68%)
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.