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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2006 5.278 5.334 5.254 5.292 245,945 +0.07(+1.35%)
Jun 29, 2006 5.174 5.254 5.151 5.221 897,627 +0.08(+1.56%)
Jun 28, 2006 5.221 5.221 5.113 5.141 32,255 -0.03(-0.64%)
Jun 27, 2006 5.174 5.226 5.160 5.174 576,349 +0.01(+0.27%)
Jun 26, 2006 5.104 5.203 5.104 5.160 309,182 -0.02(-0.36%)
Jun 23, 2006 5.127 5.254 5.127 5.179 55,597 +0.04(+0.83%)
Jun 22, 2006 5.122 5.160 5.042 5.137 280,322 +0.08(+1.49%)
Jun 21, 2006 5.099 5.221 5.061 5.061 417,831 -0.04(-0.83%)
Jun 20, 2006 5.137 5.203 5.085 5.104 169,551 +0.03(+0.65%)
Jun 19, 2006 5.301 5.311 5.028 5.071 330,827 -0.25(-4.78%)
Jun 16, 2006 5.405 5.433 5.306 5.325 617,516 -0.09(-1.74%)
Jun 15, 2006 5.363 5.462 5.325 5.419 671,204 +0.08(+1.41%)
Jun 14, 2006 5.226 5.466 5.226 5.344 241,913 +0.08(+1.52%)
Jun 13, 2006 5.170 5.391 5.080 5.264 509,928 +0.05(+0.90%)
Jun 12, 2006 5.410 5.468 5.188 5.217 146,209 -0.25(-4.57%)
Jun 09, 2006 5.584 5.594 5.410 5.466 261,648 -0.07(-1.28%)
Jun 08, 2006 5.627 5.627 5.490 5.537 437,354 -0.09(-1.67%)
Jun 07, 2006 5.537 5.787 5.523 5.631 434,596 +0.04(+0.76%)
Jun 06, 2006 5.584 5.636 5.537 5.589 98,675 -0.04(-0.75%)
Jun 05, 2006 5.561 5.744 5.561 5.631 333,162 +0.04(+0.67%)
Jun 02, 2006 5.674 5.726 5.551 5.594 435,020 -0.08(-1.41%)
Jun 01, 2006 5.556 5.702 5.490 5.674 294,965 +0.12(+2.12%)
May 31, 2006 5.627 5.664 5.457 5.556 286,264 -0.07(-1.26%)
May 30, 2006 5.693 5.891 5.551 5.627 383,030 -0.02(-0.33%)
May 26, 2006 5.584 5.716 5.565 5.645 105,678 +0.11(+1.96%)
May 25, 2006 5.490 5.570 5.433 5.537 344,621 +0.09(+1.73%)
May 24, 2006 5.584 5.697 5.419 5.443 252,948 -0.10(-1.88%)
May 23, 2006 5.509 5.674 5.490 5.547 689,242 -0.02(-0.33%)
May 22, 2006 5.749 5.749 5.349 5.565 533,271 -0.16(-2.88%)
May 19, 2006 5.843 5.843 5.688 5.730 274,805 -0.06(-0.98%)
May 18, 2006 5.858 5.961 5.721 5.787 404,250 -0.19(-3.15%)
May 17, 2006 6.121 6.121 5.938 5.975 299,209 -0.13(-2.09%)
May 16, 2006 5.985 6.121 5.985 6.103 320,854 +0.07(+1.17%)
May 15, 2006 6.362 6.362 5.891 6.032 1,077,577 -0.33(-5.26%)
May 12, 2006 6.579 6.579 6.282 6.366 456,240 -0.21(-3.22%)
May 11, 2006 6.583 6.786 6.432 6.579 1,073,545 +0.08(+1.16%)
May 10, 2006 6.244 6.564 6.220 6.503 940,705 +0.27(+4.39%)
May 09, 2006 6.244 6.315 6.216 6.230 306,211 +0.01(+0.23%)
May 08, 2006 6.291 6.348 6.121 6.216 372,207 -0.10(-1.64%)
May 05, 2006 6.343 6.366 6.315 6.319 80,425 -0.03(-0.52%)
May 04, 2006 6.366 6.423 6.282 6.352 195,228 -0.03(-0.52%)
May 03, 2006 6.428 6.480 6.324 6.385 516,719 -0.05(-0.73%)
May 02, 2006 6.480 6.508 6.333 6.432 268,439 -0.05(-0.73%)
May 01, 2006 6.319 6.536 6.296 6.480 484,888 +0.21(+3.31%)
Apr 28, 2006 6.268 6.362 6.249 6.272 280,322 -0.03(-0.52%)
Apr 27, 2006 6.291 6.597 6.291 6.305 770,941 +0.01(+0.22%)
Apr 26, 2006 5.938 6.301 5.867 6.291 2,078,336 +0.41(+6.97%)
Apr 25, 2006 5.749 5.933 5.730 5.881 1,311,639 +0.11(+1.88%)
Apr 24, 2006 5.726 5.773 5.702 5.773 538,364 +0.05(+0.82%)
Apr 21, 2006 5.702 5.763 5.655 5.726 1,079,062 +0.07(+1.17%)
Apr 20, 2006 5.683 5.735 5.650 5.660 794,495 -0.02(-0.41%)
Apr 19, 2006 5.697 5.721 5.636 5.683 414,012 +0.03(+0.58%)
Apr 18, 2006 5.608 5.721 5.528 5.650 286,901 +0.20(+3.72%)
Apr 17, 2006 5.386 5.504 5.386 5.448 228,332 +0.06(+1.14%)
Apr 13, 2006 5.419 5.490 5.372 5.386 150,877 -0.03(-0.61%)
Apr 12, 2006 5.561 5.584 5.419 5.419 120,320 -0.14(-2.54%)
Apr 11, 2006 5.655 5.702 5.419 5.561 315,761 -0.09(-1.58%)
Apr 10, 2006 5.702 5.702 5.542 5.650 816,989 -0.07(-1.15%)
Apr 07, 2006 5.768 5.782 5.702 5.716 189,711 -0.05(-0.90%)
Apr 06, 2006 5.777 5.867 5.702 5.768 358,626 -0.05(-0.81%)
Apr 05, 2006 5.726 5.862 5.726 5.815 361,385 +0.16(+2.92%)
Apr 04, 2006 5.631 5.702 5.565 5.650 195,440 +0.05(+0.93%)
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.