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 )

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2005 7.966 7.984 7.677 7.708 557,187 -0.32(-3.98%)
Mar 30, 2005 7.898 8.045 7.646 8.027 129,283 +0.12(+1.55%)
Mar 29, 2005 7.984 8.138 7.867 7.904 149,310 -0.08(-1.00%)
Mar 28, 2005 8.082 8.138 7.972 7.984 166,570 -0.16(-1.96%)
Mar 24, 2005 7.972 8.193 7.935 8.144 233,002 +0.11(+1.38%)
Mar 23, 2005 7.923 8.119 7.923 8.033 240,655 +0.12(+1.47%)
Mar 22, 2005 8.119 8.168 7.861 7.916 241,795 -0.31(-3.81%)
Mar 21, 2005 8.353 8.469 8.033 8.230 109,418 -0.25(-2.90%)
Mar 18, 2005 8.580 8.580 8.417 8.475 217,534 -0.10(-1.22%)
Mar 17, 2005 8.506 8.660 8.469 8.580 795,889 -0.05(-0.57%)
Mar 16, 2005 8.567 8.746 8.531 8.629 275,011 -0.03(-0.35%)
Mar 15, 2005 8.353 8.752 8.316 8.660 797,029 +0.34(+4.06%)
Mar 14, 2005 8.537 8.690 8.322 8.322 1,235,354 -0.48(-5.44%)
Mar 11, 2005 8.875 9.059 8.746 8.801 192,784 -0.10(-1.17%)
Mar 10, 2005 9.151 9.212 8.862 8.905 227,141 -0.46(-4.92%)
Mar 09, 2005 9.734 9.759 9.004 9.366 551,651 -0.58(-5.86%)
Mar 08, 2005 10.31 10.32 9.826 9.949 198,809 -0.33(-3.23%)
Mar 07, 2005 10.26 10.41 10.20 10.28 242,935 -0.13(-1.24%)
Mar 04, 2005 10.43 10.50 10.37 10.41 248,471 +0.02(+0.24%)
Mar 03, 2005 10.44 10.50 10.35 10.39 190,668 -0.12(-1.11%)
Mar 02, 2005 10.43 10.56 10.26 10.50 122,281 +0.14(+1.30%)
Mar 01, 2005 10.21 10.38 10.20 10.37 196,204 +0.28(+2.80%)
Feb 28, 2005 10.50 10.86 10.01 10.08 460,143 -0.26(-2.49%)
Feb 25, 2005 9.820 10.56 9.820 10.34 330,046 +0.52(+5.32%)
Feb 24, 2005 10.26 10.31 9.734 9.820 244,400 -0.23(-2.26%)
Feb 23, 2005 9.151 10.06 9.059 10.05 540,416 +0.92(+10.02%)
Feb 22, 2005 8.997 9.212 8.997 9.133 209,881 +0.14(+1.57%)
Feb 18, 2005 8.967 9.028 8.660 8.991 149,799 -0.01(-0.14%)
Feb 17, 2005 9.397 9.427 8.930 9.004 957,574 -0.40(-4.25%)
Feb 16, 2005 9.427 9.569 9.397 9.403 268,824 +0.07(+0.72%)
Feb 15, 2005 9.384 9.397 9.304 9.335 292,759 +0.02(+0.26%)
Feb 14, 2005 8.844 9.581 8.844 9.311 791,981 +0.74(+8.67%)
Feb 11, 2005 8.107 8.752 8.107 8.567 136,773 +0.45(+5.52%)
Feb 10, 2005 7.923 8.254 7.886 8.119 558,490 +0.26(+3.28%)
Feb 09, 2005 8.058 8.230 7.861 7.861 1,979,953 -0.14(-1.69%)
Feb 08, 2005 7.978 8.095 7.873 7.996 87,111 +0.06(+0.77%)
Feb 07, 2005 7.800 8.076 7.695 7.935 549,372 +0.20(+2.54%)
Feb 04, 2005 7.616 8.045 7.616 7.738 285,269 +0.25(+3.28%)
Feb 03, 2005 7.536 7.591 7.468 7.493 387,686 +0.02(+0.25%)
Feb 02, 2005 7.603 7.603 7.364 7.474 2,123,402 -0.07(-0.98%)
Feb 01, 2005 7.493 7.659 7.493 7.548 119,025 +0.03(+0.41%)
Jan 31, 2005 7.616 7.652 7.425 7.517 170,966 -0.09(-1.13%)
Jan 28, 2005 7.646 7.683 7.523 7.603 420,740 +0.01(+0.16%)
Jan 27, 2005 7.394 7.646 7.370 7.591 692,006 +0.20(+2.66%)
Jan 26, 2005 7.032 7.517 7.032 7.394 356,261 +0.45(+6.55%)
Jan 25, 2005 7.001 7.081 6.823 6.940 109,092 -0.09(-1.31%)
Jan 24, 2005 7.014 7.093 7.001 7.032 29,797 +0.04(+0.62%)
Jan 21, 2005 7.032 7.051 6.989 6.989 36,310 -0.04(-0.61%)
Jan 20, 2005 7.001 7.063 6.866 7.032 61,873 -0.02(-0.35%)
Jan 19, 2005 6.922 7.124 6.922 7.057 65,292 +0.10(+1.41%)
Jan 18, 2005 7.247 7.247 6.958 6.958 68,386 -0.26(-3.57%)
Jan 14, 2005 7.063 7.216 7.001 7.216 86,297 +0.24(+3.43%)
Jan 13, 2005 7.093 7.130 6.946 6.977 48,359 -0.12(-1.65%)
Jan 12, 2005 7.063 7.247 6.879 7.093 202,880 +0.06(+0.87%)
Jan 11, 2005 6.756 7.051 6.741 7.032 416,669 +0.26(+3.90%)
Jan 10, 2005 6.762 6.786 6.756 6.768 416,506 +0.00(+0.00%)
Jan 07, 2005 6.805 6.805 6.756 6.768 386,221 -0.01(-0.18%)
Jan 06, 2005 6.756 6.780 6.713 6.780 148,170 +0.02(+0.36%)
Jan 05, 2005 6.786 6.811 6.743 6.756 267,847 -0.03(-0.45%)
Jan 04, 2005 6.915 6.915 6.756 6.786 395,013 -0.15(-2.13%)
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.