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: 4:10 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 (%)
Apr 30, 2008 8.426 8.567 8.353 8.549 223,500 +0.25(+3.03%)
Apr 29, 2008 8.334 8.445 8.279 8.297 201,610 -0.07(-0.81%)
Apr 28, 2008 8.291 8.414 8.285 8.365 139,386 +0.02(+0.22%)
Apr 25, 2008 8.322 8.353 8.131 8.346 243,439 +0.07(+0.82%)
Apr 24, 2008 8.236 8.389 8.107 8.279 312,461 +0.05(+0.60%)
Apr 23, 2008 8.150 8.273 8.076 8.230 636,092 +0.04(+0.53%)
Apr 22, 2008 8.119 8.199 8.070 8.187 221,533 -0.04(-0.45%)
Apr 21, 2008 8.353 8.359 8.131 8.224 52,543 -0.07(-0.81%)
Apr 18, 2008 9.077 9.077 8.260 8.291 67,044 -0.01(-0.07%)
Apr 17, 2008 8.260 8.408 8.205 8.297 87,510 +0.00(+0.00%)
Apr 16, 2008 8.272 8.353 8.233 8.297 58,617 +0.07(+0.82%)
Apr 15, 2008 8.537 8.537 8.082 8.230 245,312 -0.21(-2.55%)
Apr 14, 2008 8.580 8.580 8.359 8.445 107,791 -0.06(-0.72%)
Apr 11, 2008 8.610 8.721 8.396 8.506 268,824 -0.18(-2.12%)
Apr 10, 2008 8.776 8.875 8.598 8.690 247,982 -0.18(-2.08%)
Apr 09, 2008 9.120 9.120 8.838 8.875 205,887 -0.28(-3.09%)
Apr 08, 2008 9.212 9.212 9.022 9.157 84,180 -0.02(-0.27%)
Apr 07, 2008 9.151 9.212 9.065 9.182 74,899 +0.09(+1.01%)
Apr 04, 2008 9.182 9.194 9.059 9.090 188,330 -0.18(-1.99%)
Apr 03, 2008 9.231 9.274 8.991 9.274 156,800 +0.06(+0.67%)
Apr 02, 2008 8.690 9.292 8.690 9.212 215,580 +0.42(+4.82%)
Apr 01, 2008 8.660 8.856 8.660 8.789 697,380 +0.16(+1.85%)
Mar 31, 2008 8.377 8.660 8.322 8.629 350,888 +0.08(+0.93%)
Mar 28, 2008 8.567 8.660 8.414 8.549 249,334 +0.00(+0.00%)
Mar 27, 2008 8.396 8.567 8.346 8.549 433,277 +0.06(+0.72%)
Mar 26, 2008 8.303 8.488 8.230 8.488 430,998 +0.07(+0.88%)
Mar 25, 2008 8.396 8.592 8.267 8.414 215,743 -0.01(-0.07%)
Mar 24, 2008 8.125 8.494 8.021 8.420 375,149 +0.24(+2.93%)
Mar 21, 2008 8.445 8.445 8.015 8.181 241,144 +0.00(+0.00%)
Mar 20, 2008 8.445 8.445 8.015 8.181 241,144 -0.30(-3.55%)
Mar 19, 2008 8.537 8.537 8.291 8.481 197,995 -0.05(-0.58%)
Mar 18, 2008 7.843 8.531 7.843 8.531 236,205 +0.73(+9.37%)
Mar 17, 2008 7.751 7.867 7.413 7.800 359,192 -0.28(-3.42%)
Mar 14, 2008 7.966 8.230 7.886 8.076 444,838 +0.15(+1.94%)
Mar 13, 2008 7.953 7.953 7.769 7.923 934,453 -0.09(-1.15%)
Mar 12, 2008 8.015 8.070 7.880 8.015 75,261 +0.09(+1.16%)
Mar 11, 2008 7.972 8.015 7.738 7.923 144,588 +0.12(+1.49%)
Mar 10, 2008 7.953 7.984 7.745 7.806 78,156 -0.12(-1.47%)
Mar 07, 2008 7.990 8.131 7.769 7.923 220,790 -0.16(-1.98%)
Mar 06, 2008 8.328 8.457 8.082 8.082 205,973 -0.21(-2.52%)
Mar 05, 2008 8.432 8.481 8.230 8.291 484,241 -0.14(-1.68%)
Mar 04, 2008 8.445 8.782 8.328 8.432 258,981 -0.02(-0.29%)
Mar 03, 2008 8.660 8.660 8.420 8.457 400,452 -0.16(-1.85%)
Feb 29, 2008 8.445 8.690 8.445 8.617 1,161,268 +0.05(+0.57%)
Feb 28, 2008 8.604 8.690 8.414 8.567 220,628 -0.08(-0.92%)
Feb 27, 2008 8.623 8.752 8.604 8.647 153,706 +0.06(+0.72%)
Feb 26, 2008 8.531 8.635 8.518 8.586 104,696 +0.06(+0.65%)
Feb 25, 2008 8.506 8.672 8.475 8.531 106,487 +0.04(+0.51%)
Feb 22, 2008 8.592 8.653 8.475 8.488 447,443 -0.10(-1.22%)
Feb 21, 2008 8.703 8.733 8.592 8.592 597,405 +0.01(+0.07%)
Feb 20, 2008 8.297 8.721 8.297 8.586 151,858 +0.12(+1.38%)
Feb 19, 2008 8.850 8.850 8.457 8.469 127,492 -0.19(-2.20%)
Feb 18, 2008 8.445 8.696 8.297 8.660 0 +0.00(+0.00%)
Feb 15, 2008 8.445 8.696 8.297 8.660 165,593 +0.26(+3.15%)
Feb 14, 2008 8.322 8.463 8.211 8.396 500,524 +0.12(+1.48%)
Feb 13, 2008 7.984 8.346 7.923 8.273 78,970 +0.32(+4.02%)
Feb 12, 2008 7.738 8.039 7.714 7.953 342,909 +0.25(+3.27%)
Feb 11, 2008 7.738 7.800 7.646 7.702 379,871 -0.04(-0.48%)
Feb 08, 2008 7.923 7.929 7.677 7.738 325,975 +0.00(+0.00%)
Feb 07, 2008 7.812 7.929 7.677 7.738 129,699 -0.22(-2.78%)
Feb 06, 2008 8.101 8.101 7.824 7.959 163,735 -0.02(-0.31%)
Feb 05, 2008 8.045 8.174 7.984 7.984 119,676 -0.07(-0.91%)
Feb 04, 2008 8.260 8.316 8.015 8.058 252,378 -0.20(-2.45%)
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.