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 )

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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, 2021 4.226 4.275 4.206 4.206 8,497 +0.03(+0.71%)
Dec 30, 2021 4.038 4.296 4.038 4.176 67,791 +0.19(+4.70%)
Dec 29, 2021 3.939 4.078 3.880 3.989 21,282 -0.01(-0.25%)
Dec 28, 2021 4.246 4.260 3.999 3.999 42,807 -0.20(-4.71%)
Dec 27, 2021 4.315 4.404 4.186 4.196 50,489 -0.06(-1.39%)
Dec 23, 2021 4.088 4.334 4.088 4.255 50,069 +0.13(+3.11%)
Dec 22, 2021 4.107 4.196 4.018 4.127 84,464 -0.02(-0.48%)
Dec 21, 2021 3.999 4.196 3.999 4.147 28,022 +0.20(+5.00%)
Dec 20, 2021 4.097 4.177 3.949 3.949 121,852 -0.19(-4.53%)
Dec 17, 2021 4.121 4.186 4.082 4.137 6,766 +0.06(+1.45%)
Dec 16, 2021 4.157 4.255 4.048 4.078 69,562 -0.08(-1.90%)
Dec 15, 2021 4.196 4.344 4.147 4.157 35,676 -0.06(-1.41%)
Dec 14, 2021 4.443 4.443 4.206 4.216 27,825 -0.21(-4.69%)
Dec 13, 2021 4.650 4.650 4.350 4.423 13,424 -0.10(-2.18%)
Dec 10, 2021 4.384 4.601 4.335 4.522 68,109 +0.16(+3.62%)
Dec 09, 2021 4.413 4.542 4.364 4.364 39,162 -0.11(-2.43%)
Dec 08, 2021 4.591 4.611 4.423 4.473 28,859 -0.15(-3.21%)
Dec 07, 2021 4.611 4.621 4.442 4.621 40,941 +0.13(+2.86%)
Dec 06, 2021 4.581 4.581 4.404 4.492 46,930 -0.05(-1.09%)
Dec 03, 2021 4.512 4.779 4.473 4.542 137,865 -0.06(-1.29%)
Dec 02, 2021 4.808 4.917 4.463 4.601 83,568 -0.16(-3.32%)
Dec 01, 2021 4.265 4.937 4.265 4.759 223,904 +0.56(+13.41%)
Nov 30, 2021 3.999 4.244 3.999 4.196 47,418 +0.15(+3.66%)
Nov 29, 2021 3.949 4.097 3.693 4.048 131,748 +0.05(+1.23%)
Nov 26, 2021 3.989 4.041 3.801 3.999 25,670 -0.07(-1.70%)
Nov 24, 2021 4.048 4.078 3.989 4.068 15,586 +0.02(+0.49%)
Nov 23, 2021 4.186 4.195 4.035 4.048 43,607 -0.12(-2.84%)
Nov 22, 2021 4.157 4.212 4.147 4.167 18,489 +0.00(+0.00%)
Nov 19, 2021 4.334 4.334 4.157 4.167 15,629 -0.14(-3.30%)
Nov 18, 2021 4.473 4.364 4.309 4.309 7,849 -0.19(-4.30%)
Nov 17, 2021 4.528 4.532 4.451 4.502 9,578 -0.02(-0.44%)
Nov 16, 2021 4.592 4.592 4.463 4.522 19,180 -0.15(-3.17%)
Nov 15, 2021 4.641 4.774 4.591 4.670 20,620 +0.03(+0.64%)
Nov 12, 2021 4.591 4.690 4.355 4.640 32,587 -0.01(-0.21%)
Nov 11, 2021 4.591 4.737 4.591 4.650 7,841 +0.01(+0.21%)
Nov 10, 2021 4.640 4.640 98,551 -0.06(-1.26%)
Nov 09, 2021 4.838 4.838 4.700 4.700 19,336 -0.05(-1.04%)
Nov 08, 2021 4.749 4.779 4.690 4.749 12,798 +0.02(+0.42%)
Nov 05, 2021 4.759 4.858 4.700 4.729 51,968 -0.03(-0.62%)
Nov 04, 2021 4.917 4.937 4.699 4.759 20,107 -0.10(-2.03%)
Nov 03, 2021 4.828 4.927 4.809 4.858 17,592 +0.04(+0.82%)
Nov 02, 2021 4.927 4.927 4.761 4.818 8,729 -0.05(-1.01%)
Nov 01, 2021 4.700 4.877 4.631 4.868 41,842 +0.24(+5.12%)
Oct 29, 2021 4.838 4.838 4.591 4.631 16,945 -0.21(-4.29%)
Oct 28, 2021 4.858 5.026 4.749 4.838 63,775 -0.05(-1.01%)
Oct 27, 2021 4.937 4.966 4.803 4.887 26,541 -0.09(-1.79%)
Oct 26, 2021 4.907 5.006 4.976 47,615 +0.07(+1.41%)
Oct 25, 2021 4.759 4.907 4.670 4.907 33,015 +0.11(+2.26%)
Oct 22, 2021 4.631 4.828 4.542 4.798 30,216 +0.14(+2.97%)
Oct 21, 2021 4.848 4.868 4.640 4.660 36,935 -0.16(-3.28%)
Oct 20, 2021 4.828 4.858 4.739 4.818 16,924 +0.03(+0.62%)
Oct 19, 2021 4.621 4.838 4.621 4.789 35,580 +0.18(+3.85%)
Oct 18, 2021 4.502 4.640 4.483 4.611 26,610 +0.07(+1.52%)
Oct 15, 2021 4.423 4.591 4.423 4.542 27,966 +0.12(+2.68%)
Oct 14, 2021 4.443 4.532 4.374 4.423 55,247 +0.00(+0.00%)
Oct 13, 2021 4.423 4.561 4.344 4.423 22,654 +0.04(+0.82%)
Oct 12, 2021 4.364 4.473 4.305 4.387 34,331 +0.00(+0.08%)
Oct 11, 2021 4.246 4.512 4.226 4.384 55,959 +0.01(+0.23%)
Oct 08, 2021 4.334 4.463 4.334 4.374 6,085 +0.01(+0.23%)
Oct 07, 2021 4.315 4.522 4.319 4.364 27,516 -0.03(-0.67%)
Oct 06, 2021 4.660 4.660 4.315 4.394 77,029 -0.23(-4.91%)
Oct 05, 2021 4.640 4.670 4.542 4.621 13,338 +0.04(+0.86%)
Oct 04, 2021 4.611 4.611 4.416 4.581 49,308 +0.02(+0.43%)
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.