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 )

9.430 -0.460 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2020 2.125 2.180 2.051 2.086 114,054 -0.03(-1.62%)
Jun 29, 2020 2.175 2.196 2.106 2.120 111,593 -0.04(-1.91%)
Jun 26, 2020 2.155 2.237 2.148 2.161 80,336 -0.15(-6.55%)
Jun 25, 2020 2.134 2.382 2.072 2.313 500,628 +0.18(+8.39%)
Jun 24, 2020 2.175 2.234 2.134 2.134 32,226 -0.02(-0.96%)
Jun 23, 2020 2.161 2.251 2.155 2.155 149,277 +0.01(+0.64%)
Jun 22, 2020 2.230 2.230 2.065 2.141 77,243 -0.07(-3.12%)
Jun 19, 2020 2.161 2.247 2.120 2.210 142,658 +0.05(+2.23%)
Jun 18, 2020 2.196 2.402 2.141 2.161 71,996 -0.11(-4.85%)
Jun 17, 2020 2.237 2.306 2.203 2.272 91,703 +0.03(+1.54%)
Jun 16, 2020 2.375 2.478 2.175 2.237 403,048 -0.08(-3.56%)
Jun 15, 2020 2.265 2.340 2.162 2.320 113,394 -0.09(-3.71%)
Jun 12, 2020 2.540 2.657 2.409 2.409 91,086 -0.03(-1.13%)
Jun 11, 2020 2.547 2.581 2.437 2.437 99,740 -0.19(-7.09%)
Jun 10, 2020 2.753 2.753 2.574 2.623 225,649 -0.14(-4.99%)
Jun 09, 2020 2.753 2.822 2.499 2.760 329,095 +0.02(+0.86%)
Jun 08, 2020 2.492 2.753 2.492 2.737 678,643 +0.27(+11.06%)
Jun 05, 2020 2.402 2.664 2.402 2.464 306,672 +0.03(+1.13%)
Jun 04, 2020 2.423 2.585 2.423 2.437 80,080 -0.04(-1.67%)
Jun 03, 2020 2.533 2.643 2.471 2.478 158,031 -0.06(-2.17%)
Jun 02, 2020 2.492 2.616 2.471 2.533 118,913 +0.03(+1.38%)
Jun 01, 2020 2.237 2.513 2.230 2.499 232,982 +0.32(+14.87%)
May 29, 2020 2.395 2.395 2.168 2.175 98,640 -0.17(-7.33%)
May 28, 2020 2.513 2.533 2.292 2.347 79,537 -0.15(-6.06%)
May 27, 2020 2.464 2.595 2.456 2.499 68,942 +0.02(+0.83%)
May 26, 2020 2.478 2.589 2.478 2.478 57,878 -0.03(-1.37%)
May 22, 2020 2.437 2.602 2.368 2.513 86,873 +0.11(+4.58%)
May 21, 2020 2.616 2.688 2.395 2.402 120,781 -0.20(-7.67%)
May 20, 2020 2.678 2.767 2.547 2.602 175,118 +0.06(+2.44%)
May 19, 2020 2.368 2.636 2.368 2.540 97,950 +0.12(+5.14%)
May 18, 2020 2.395 2.533 2.340 2.416 165,141 +0.16(+7.00%)
May 15, 2020 2.189 2.272 2.148 2.258 52,589 +0.05(+2.18%)
May 14, 2020 2.272 2.347 2.086 2.210 97,311 -0.06(-2.73%)
May 13, 2020 2.395 2.440 2.272 2.272 66,718 -0.14(-5.98%)
May 12, 2020 2.519 2.616 2.409 2.416 130,321 -0.01(-0.28%)
May 11, 2020 2.072 2.478 2.051 2.423 223,602 +0.28(+13.18%)
May 08, 2020 2.065 2.182 2.017 2.141 141,060 +0.10(+5.07%)
May 07, 2020 2.148 2.168 1.962 2.038 66,597 -0.01(-0.34%)
May 06, 2020 2.086 2.141 1.976 2.044 19,854 +0.04(+2.06%)
May 05, 2020 2.106 2.258 1.982 2.003 35,583 -0.06(-3.00%)
May 04, 2020 1.982 2.086 1.976 2.065 41,446 +0.06(+2.74%)
May 01, 2020 2.099 2.148 1.927 2.010 50,991 -0.25(-11.25%)
Apr 30, 2020 2.203 2.265 2.127 2.265 13,559 +0.04(+1.86%)
Apr 29, 2020 2.178 2.320 2.139 2.223 34,617 +0.14(+6.95%)
Apr 28, 2020 2.065 2.099 1.976 2.079 195,179 +0.10(+5.23%)
Apr 27, 2020 2.017 2.079 1.976 1.976 24,543 +0.01(+0.70%)
Apr 24, 2020 2.010 2.010 1.934 1.962 12,784 -0.04(-2.06%)
Apr 23, 2020 2.072 2.086 1.969 2.003 24,100 +0.00(+0.00%)
Apr 22, 2020 2.189 2.189 2.003 2.003 111,870 -0.07(-3.32%)
Apr 21, 2020 2.210 2.210 2.072 2.072 16,077 -0.12(-5.56%)
Apr 20, 2020 2.196 2.334 2.144 2.194 49,211 -0.00(-0.08%)
Apr 17, 2020 2.306 2.402 2.119 2.196 77,866 -0.02(-0.93%)
Apr 16, 2020 2.361 2.375 2.203 2.217 20,493 -0.17(-6.94%)
Apr 15, 2020 2.278 2.457 2.219 2.382 22,696 -0.03(-1.14%)
Apr 14, 2020 2.506 2.519 2.379 2.409 9,235 -0.10(-3.85%)
Apr 13, 2020 2.760 2.870 2.409 2.506 61,011 -0.07(-2.67%)
Apr 09, 2020 2.719 2.788 2.535 2.574 27,601 -0.03(-1.32%)
Apr 08, 2020 2.561 2.616 2.457 2.609 13,490 +0.15(+6.16%)
Apr 07, 2020 2.347 2.607 2.347 2.457 100,415 +0.09(+3.78%)
Apr 06, 2020 2.568 2.650 2.272 2.368 35,519 +0.01(+0.58%)
Apr 03, 2020 2.081 2.409 2.079 2.354 48,957 +0.23(+11.04%)
Apr 02, 2020 2.148 2.285 1.927 2.120 98,643 -0.12(-5.23%)
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.