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 )

9.320 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jan 31, 2007 8.742 8.742 8.176 8.421 271,410 -0.12(-1.38%)
Jan 30, 2007 8.313 8.647 8.266 8.539 372,844 +0.03(+0.33%)
Jan 29, 2007 8.105 8.520 8.105 8.511 410,404 +0.34(+4.21%)
Jan 26, 2007 7.992 8.195 7.936 8.167 352,048 +0.20(+2.48%)
Jan 25, 2007 7.846 8.058 7.846 7.969 234,062 +0.06(+0.71%)
Jan 24, 2007 7.559 7.988 7.559 7.912 464,304 +0.35(+4.61%)
Jan 23, 2007 7.399 7.648 7.069 7.563 344,408 +0.10(+1.33%)
Jan 22, 2007 7.578 7.714 7.441 7.464 311,941 -0.08(-1.00%)
Jan 19, 2007 7.658 7.823 7.446 7.540 654,864 -0.09(-1.23%)
Jan 18, 2007 7.493 7.940 7.493 7.634 451,996 +0.07(+0.93%)
Jan 17, 2007 7.639 7.724 7.521 7.563 477,461 -0.16(-2.13%)
Jan 16, 2007 7.611 7.955 7.470 7.728 833,966 +0.11(+1.42%)
Jan 12, 2007 7.776 7.870 7.540 7.620 514,597 -0.16(-2.00%)
Jan 11, 2007 7.695 7.893 7.695 7.776 227,271 +0.00(+0.00%)
Jan 10, 2007 7.799 7.889 7.757 7.776 727,014 -0.14(-1.79%)
Jan 09, 2007 8.011 8.063 7.870 7.917 422,712 -0.08(-1.06%)
Jan 08, 2007 8.011 8.058 7.846 8.002 123,927 -0.09(-1.11%)
Jan 05, 2007 8.223 8.223 8.006 8.091 427,168 -0.04(-0.52%)
Jan 04, 2007 8.176 8.223 8.011 8.134 273,532 -0.04(-0.46%)
Jan 03, 2007 8.058 8.464 8.049 8.171 597,357 +0.20(+2.54%)
Dec 29, 2006 8.035 8.082 7.940 7.969 125,625 +0.00(+0.06%)
Dec 28, 2006 7.907 7.992 7.893 7.964 294,752 -0.04(-0.47%)
Dec 27, 2006 7.893 8.049 7.893 8.002 193,955 +0.01(+0.18%)
Dec 26, 2006 7.907 8.011 7.870 7.988 117,561 +0.12(+1.50%)
Dec 22, 2006 7.940 8.054 7.856 7.870 136,660 +0.00(+0.06%)
Dec 21, 2006 7.893 8.011 7.804 7.865 155,546 +0.23(+2.96%)
Dec 20, 2006 7.705 7.761 7.582 7.639 343,772 -0.07(-0.86%)
Dec 19, 2006 8.058 8.058 7.705 7.705 367,539 -0.29(-3.60%)
Dec 18, 2006 8.077 8.101 7.945 7.992 266,529 +0.05(+0.65%)
Dec 15, 2006 7.776 7.983 7.771 7.940 874,285 +0.19(+2.43%)
Dec 14, 2006 7.601 7.766 7.526 7.752 465,153 +0.20(+2.62%)
Dec 13, 2006 7.526 7.606 7.502 7.554 171,037 +0.03(+0.38%)
Dec 12, 2006 7.549 7.625 7.342 7.526 302,604 -0.09(-1.24%)
Dec 11, 2006 7.625 7.733 7.611 7.620 178,888 +0.02(+0.25%)
Dec 08, 2006 7.714 7.724 7.535 7.601 353,745 -0.12(-1.59%)
Dec 07, 2006 7.794 7.865 7.615 7.724 250,402 -0.08(-0.97%)
Dec 06, 2006 7.728 7.870 7.686 7.799 450,299 +0.19(+2.48%)
Dec 05, 2006 7.578 7.625 7.512 7.611 503,138 +0.08(+1.06%)
Dec 04, 2006 7.554 7.611 7.460 7.530 236,396 -0.02(-0.31%)
Dec 01, 2006 7.634 7.710 7.502 7.554 332,313 -0.15(-1.96%)
Nov 30, 2006 7.563 7.724 7.563 7.705 275,017 +0.19(+2.51%)
Nov 29, 2006 7.304 7.606 7.262 7.516 698,791 +0.23(+3.10%)
Nov 28, 2006 7.285 7.304 7.219 7.290 186,316 +0.05(+0.65%)
Nov 27, 2006 7.380 7.380 7.234 7.243 275,442 -0.14(-1.85%)
Nov 24, 2006 7.436 7.464 7.375 7.380 80,213 -0.06(-0.76%)
Nov 22, 2006 7.229 7.512 7.229 7.436 836,724 +0.21(+2.87%)
Nov 21, 2006 7.168 7.243 7.064 7.229 740,383 +0.08(+1.19%)
Nov 20, 2006 7.036 7.257 7.036 7.144 1,947,194 +0.16(+2.23%)
Nov 17, 2006 6.786 7.059 6.786 6.989 1,042,988 +0.20(+2.91%)
Nov 16, 2006 6.786 6.918 6.715 6.791 615,607 +0.00(+0.07%)
Nov 15, 2006 6.809 6.857 6.748 6.786 413,375 -0.00(-0.07%)
Nov 14, 2006 6.833 6.838 6.739 6.791 230,454 +0.00(+0.07%)
Nov 13, 2006 6.701 6.875 6.701 6.786 1,090,309 +0.10(+1.55%)
Nov 10, 2006 6.560 6.725 6.560 6.682 783,036 +0.15(+2.23%)
Nov 09, 2006 6.183 6.632 6.183 6.536 919,272 +0.31(+4.92%)
Nov 08, 2006 6.220 6.338 6.178 6.230 732,956 -0.01(-0.15%)
Nov 07, 2006 6.329 6.461 6.239 6.239 572,104 -0.07(-1.05%)
Nov 06, 2006 6.564 6.578 6.169 6.305 882,136 -0.24(-3.60%)
Nov 03, 2006 6.753 6.753 6.503 6.541 364,356 -0.16(-2.46%)
Nov 02, 2006 6.795 6.824 6.668 6.706 377,725 -0.08(-1.18%)
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.