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 (%)
Jul 30, 2010 6.851 6.888 6.732 6.851 59,300 -0.01(-0.18%)
Jul 29, 2010 6.838 6.882 6.794 6.863 52,417 +0.11(+1.67%)
Jul 28, 2010 6.869 6.882 6.632 6.750 62,284 -0.13(-1.91%)
Jul 27, 2010 6.882 6.888 6.788 6.882 427,851 +0.00(+0.00%)
Jul 26, 2010 6.788 6.882 6.650 6.882 90,829 +0.04(+0.55%)
Jul 23, 2010 6.876 6.894 6.700 6.844 42,718 -0.01(-0.18%)
Jul 22, 2010 6.763 6.882 6.650 6.857 94,265 +0.16(+2.43%)
Jul 21, 2010 6.844 6.851 6.650 6.694 88,449 -0.16(-2.28%)
Jul 20, 2010 6.638 6.882 6.638 6.851 85,965 +0.26(+3.89%)
Jul 19, 2010 6.744 6.844 6.544 6.594 42,357 -0.14(-2.14%)
Jul 16, 2010 6.738 6.819 6.638 6.738 54,906 -0.06(-0.83%)
Jul 15, 2010 6.750 6.857 6.588 6.794 78,628 +0.01(+0.09%)
Jul 14, 2010 6.769 6.869 6.725 6.788 29,544 -0.04(-0.55%)
Jul 13, 2010 6.844 6.882 6.719 6.826 55,606 +0.04(+0.55%)
Jul 12, 2010 6.826 6.882 6.763 6.788 29,743 -0.09(-1.36%)
Jul 09, 2010 6.882 6.882 6.813 6.882 226,988 +0.04(+0.55%)
Jul 08, 2010 6.819 6.844 6.794 6.844 5,274 +0.11(+1.58%)
Jul 07, 2010 6.532 6.763 6.532 6.738 17,972 +0.19(+2.96%)
Jul 06, 2010 6.513 6.619 6.513 6.544 43,526 +0.03(+0.48%)
Jul 02, 2010 6.513 6.657 6.425 6.513 16,254 -0.01(-0.19%)
Jul 01, 2010 6.557 6.557 6.219 6.525 78,462 -0.01(-0.10%)
Jun 30, 2010 6.488 6.638 6.444 6.532 33,285 +0.07(+1.06%)
Jun 29, 2010 6.732 6.732 6.431 6.463 44,694 -0.23(-3.37%)
Jun 25, 2010 6.688 6.788 6.613 6.688 17,302 -0.04(-0.65%)
Jun 24, 2010 6.625 6.760 6.563 6.732 110,212 +0.03(+0.37%)
Jun 23, 2010 6.694 6.713 6.431 6.707 79,307 +0.07(+1.04%)
Jun 22, 2010 6.363 6.650 6.363 6.638 39,616 +0.24(+3.82%)
Jun 21, 2010 6.625 6.750 6.388 6.394 57,489 -0.19(-2.94%)
Jun 18, 2010 6.588 6.650 6.563 6.588 42,162 -0.05(-0.75%)
Jun 17, 2010 6.851 6.851 6.563 6.638 60,008 -0.23(-3.28%)
Jun 16, 2010 6.882 6.882 6.738 6.863 69,989 -0.02(-0.27%)
Jun 15, 2010 6.707 6.882 6.657 6.882 46,524 +0.13(+1.85%)
Jun 14, 2010 6.750 6.882 6.713 6.757 63,649 +0.00(+0.00%)
Jun 11, 2010 6.650 6.757 6.619 6.757 35,051 +0.00(+0.00%)
Jun 10, 2010 6.901 6.938 6.657 6.757 38,009 +0.05(+0.75%)
Jun 09, 2010 6.588 6.826 6.588 6.707 36,301 +0.08(+1.23%)
Jun 08, 2010 6.700 6.776 6.506 6.625 50,535 +0.00(+0.00%)
Jun 07, 2010 6.650 6.776 6.600 6.625 39,916 -0.09(-1.31%)
Jun 04, 2010 6.713 6.894 6.669 6.713 45,439 -0.19(-2.72%)
Jun 03, 2010 6.869 6.926 6.819 6.901 53,850 +0.01(+0.09%)
Jun 02, 2010 6.794 6.913 6.757 6.894 82,308 +0.09(+1.29%)
Jun 01, 2010 6.776 6.888 6.744 6.807 37,063 -0.08(-1.09%)
May 28, 2010 6.882 6.919 6.700 6.882 118,829 -0.01(-0.18%)
May 27, 2010 6.694 6.894 6.669 6.894 136,639 +0.22(+3.28%)
May 26, 2010 6.669 6.826 6.657 6.675 39,947 +0.00(+0.00%)
May 25, 2010 6.644 6.769 6.638 6.675 41,615 -0.18(-2.56%)
May 24, 2010 6.757 6.882 6.713 6.851 48,437 +0.01(+0.09%)
May 21, 2010 6.863 6.876 6.757 6.844 74,017 -0.09(-1.26%)
May 20, 2010 6.819 6.944 6.757 6.932 132,732 -0.41(-5.54%)
May 19, 2010 7.601 7.664 7.276 7.339 181,808 -0.26(-3.46%)
May 18, 2010 7.564 7.839 7.520 7.601 71,272 +0.03(+0.41%)
May 17, 2010 7.508 7.720 7.439 7.570 82,332 +0.13(+1.68%)
May 14, 2010 7.445 7.839 7.332 7.445 120,062 -0.36(-4.65%)
May 13, 2010 7.245 7.870 6.725 7.808 245,861 +0.02(+0.24%)
May 12, 2010 7.770 7.845 7.695 7.789 44,232 +0.06(+0.81%)
May 11, 2010 7.764 7.814 7.689 7.726 54,379 -0.13(-1.67%)
May 10, 2010 7.889 7.933 7.739 7.858 201,786 +0.74(+10.47%)
May 07, 2010 7.195 7.276 7.070 7.113 166,561 -0.18(-2.49%)
May 06, 2010 7.476 7.633 7.195 7.295 130,982 -0.29(-3.80%)
May 05, 2010 7.639 7.650 7.495 7.583 54,879 -0.16(-2.02%)
May 04, 2010 7.945 7.945 7.620 7.739 67,315 -0.22(-2.75%)
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.