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, 2011 6.828 6.938 6.828 6.919 50,221 +0.12(+1.70%)
Jun 29, 2011 6.828 7.034 6.793 6.803 53,815 +0.02(+0.30%)
Jun 28, 2011 6.858 6.858 6.738 6.783 78,537 -0.03(-0.37%)
Jun 27, 2011 6.894 6.894 6.793 6.808 25,949 -0.06(-0.84%)
Jun 24, 2011 6.697 6.888 6.667 6.866 78,408 +0.19(+2.90%)
Jun 23, 2011 6.511 6.738 6.467 6.672 103,175 +0.13(+2.01%)
Jun 22, 2011 6.562 6.562 6.511 6.541 21,711 -0.03(-0.47%)
Jun 21, 2011 6.587 6.753 6.552 6.572 31,238 +0.05(+0.77%)
Jun 20, 2011 6.451 6.652 6.451 6.521 43,465 +0.06(+0.86%)
Jun 17, 2011 6.516 6.562 6.461 6.466 159,649 -0.01(-0.16%)
Jun 16, 2011 6.532 6.562 6.466 6.476 53,369 -0.07(-1.08%)
Jun 15, 2011 6.542 6.587 6.436 6.547 59,423 -0.09(-1.36%)
Jun 14, 2011 6.637 6.652 6.627 6.637 23,827 +0.02(+0.30%)
Jun 13, 2011 6.562 6.642 6.547 6.617 50,692 +0.06(+0.84%)
Jun 10, 2011 6.511 6.607 6.441 6.562 71,237 +0.04(+0.62%)
Jun 09, 2011 6.537 6.627 6.496 6.521 28,774 -0.02(-0.31%)
Jun 08, 2011 6.501 6.657 6.436 6.542 140,896 +0.31(+4.94%)
Jun 07, 2011 6.253 6.277 6.224 6.234 17,240 +0.00(+0.08%)
Jun 06, 2011 6.243 6.258 6.224 6.229 35,029 -0.01(-0.16%)
Jun 03, 2011 6.239 6.277 6.229 6.239 26,580 -0.20(-3.17%)
May 24, 2011 6.234 6.457 6.224 6.443 90,878 +0.18(+2.95%)
May 23, 2011 6.297 6.312 6.224 6.258 50,379 -0.06(-1.00%)
May 20, 2011 6.399 6.399 6.258 6.321 23,520 -0.10(-1.59%)
May 19, 2011 6.457 6.457 6.370 6.423 30,825 -0.01(-0.15%)
May 18, 2011 6.287 6.453 6.287 6.433 79,502 +0.13(+2.00%)
May 17, 2011 6.258 6.316 6.253 6.307 19,999 +0.03(+0.46%)
May 16, 2011 6.229 6.321 6.214 6.277 180,114 +0.04(+0.62%)
May 13, 2011 6.321 6.321 6.214 6.239 36,415 -0.08(-1.31%)
May 12, 2011 6.350 6.364 6.253 6.321 127,975 -0.01(-0.23%)
May 11, 2011 6.380 6.428 6.224 6.336 104,439 -0.07(-1.06%)
May 10, 2011 6.268 6.428 6.248 6.404 117,219 +0.16(+2.57%)
May 09, 2011 6.258 6.263 6.224 6.243 16,049 -0.02(-0.39%)
May 06, 2011 6.321 6.321 6.263 6.268 16,676 -0.02(-0.31%)
May 05, 2011 6.336 6.355 6.253 6.287 150,924 -0.11(-1.67%)
May 04, 2011 6.453 6.550 6.326 6.394 82,206 -0.07(-1.05%)
May 03, 2011 6.253 6.749 6.234 6.462 218,383 +0.20(+3.18%)
May 02, 2011 6.263 6.273 6.248 6.263 634,306 +0.11(+1.74%)
Apr 29, 2011 6.078 6.161 6.078 6.156 158,403 +0.08(+1.28%)
Apr 28, 2011 6.044 6.098 6.000 6.078 103,619 +0.02(+0.32%)
Apr 27, 2011 6.025 6.122 6.025 6.059 111,084 +0.00(+0.00%)
Apr 26, 2011 6.107 6.141 6.059 6.059 135,481 -0.05(-0.80%)
Apr 25, 2011 6.122 6.136 6.088 6.107 84,170 -0.07(-1.18%)
Apr 21, 2011 6.219 6.224 6.132 6.180 87,267 -0.04(-0.63%)
Apr 20, 2011 6.263 6.283 6.190 6.219 149,276 +0.01(+0.24%)
Apr 19, 2011 6.132 6.224 6.132 6.205 58,385 -0.00(-0.08%)
Apr 18, 2011 6.248 6.279 6.200 6.209 341,591 -0.19(-3.04%)
Apr 15, 2011 6.462 6.491 6.389 6.404 213,276 -0.06(-0.90%)
Apr 14, 2011 6.521 6.569 6.370 6.462 729,337 -0.07(-1.01%)
Apr 13, 2011 6.657 6.662 6.496 6.528 39,545 -0.13(-2.01%)
Apr 12, 2011 6.589 6.662 6.443 6.662 79,397 +0.01(+0.15%)
Apr 11, 2011 6.657 6.686 6.613 6.652 127,360 -0.02(-0.36%)
Apr 08, 2011 6.705 6.720 6.671 6.676 85,170 -0.02(-0.36%)
Apr 07, 2011 6.691 6.749 6.686 6.701 37,231 +0.00(+0.07%)
Apr 06, 2011 6.701 6.730 6.686 6.696 64,051 +0.00(+0.00%)
Apr 05, 2011 6.710 6.730 6.686 6.696 84,256 +0.00(+0.00%)
Apr 04, 2011 6.671 6.735 6.671 6.696 64,991 +0.01(+0.15%)
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.