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 )

11.67 -0.22 (-1.85%)
Streaming Delayed Price Updated: 3:15 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 (%)
Jan 31, 2005 7.616 7.652 7.425 7.517 170,966 -0.09(-1.13%)
Jan 28, 2005 7.646 7.683 7.523 7.603 420,740 +0.01(+0.16%)
Jan 27, 2005 7.394 7.646 7.370 7.591 692,006 +0.20(+2.66%)
Jan 26, 2005 7.032 7.517 7.032 7.394 356,261 +0.45(+6.55%)
Jan 25, 2005 7.001 7.081 6.823 6.940 109,092 -0.09(-1.31%)
Jan 24, 2005 7.014 7.093 7.001 7.032 29,797 +0.04(+0.62%)
Jan 21, 2005 7.032 7.051 6.989 6.989 36,310 -0.04(-0.61%)
Jan 20, 2005 7.001 7.063 6.866 7.032 61,873 -0.02(-0.35%)
Jan 19, 2005 6.922 7.124 6.922 7.057 65,292 +0.10(+1.41%)
Jan 18, 2005 7.247 7.247 6.958 6.958 68,386 -0.26(-3.57%)
Jan 14, 2005 7.063 7.216 7.001 7.216 86,297 +0.24(+3.43%)
Jan 13, 2005 7.093 7.130 6.946 6.977 48,359 -0.12(-1.65%)
Jan 12, 2005 7.063 7.247 6.879 7.093 202,880 +0.06(+0.87%)
Jan 11, 2005 6.756 7.051 6.741 7.032 416,669 +0.26(+3.90%)
Jan 10, 2005 6.762 6.786 6.756 6.768 416,506 +0.00(+0.00%)
Jan 07, 2005 6.805 6.805 6.756 6.768 386,221 -0.01(-0.18%)
Jan 06, 2005 6.756 6.780 6.713 6.780 148,170 +0.02(+0.36%)
Jan 05, 2005 6.786 6.811 6.743 6.756 267,847 -0.03(-0.45%)
Jan 04, 2005 6.915 6.915 6.756 6.786 395,013 -0.15(-2.13%)
Jan 03, 2005 7.051 7.063 6.928 6.934 186,923 +0.02(+0.36%)
Dec 31, 2004 7.001 7.001 6.879 6.909 442,395 -0.03(-0.44%)
Dec 30, 2004 6.817 7.001 6.817 6.940 112,023 +0.15(+2.26%)
Dec 29, 2004 6.829 6.848 6.768 6.786 46,242 -0.11(-1.60%)
Dec 28, 2004 6.768 6.909 6.731 6.897 116,582 +0.13(+1.91%)
Dec 27, 2004 6.817 6.829 6.756 6.768 71,805 +0.01(+0.18%)
Dec 23, 2004 6.780 6.793 6.664 6.756 160,545 -0.01(-0.18%)
Dec 22, 2004 6.958 6.995 6.762 6.768 153,869 -0.13(-1.87%)
Dec 21, 2004 6.848 6.995 6.836 6.897 135,144 +0.09(+1.35%)
Dec 20, 2004 6.836 6.836 6.756 6.805 89,553 +0.03(+0.45%)
Dec 17, 2004 6.756 6.786 6.725 6.774 54,220 -0.03(-0.45%)
Dec 16, 2004 6.700 6.817 6.664 6.805 62,850 +0.04(+0.64%)
Dec 15, 2004 6.805 6.854 6.725 6.762 100,625 -0.02(-0.27%)
Dec 14, 2004 6.756 6.793 6.633 6.780 46,242 -0.04(-0.54%)
Dec 13, 2004 6.836 6.872 6.756 6.817 23,935 +0.04(+0.63%)
Dec 10, 2004 6.817 6.817 6.688 6.774 157,777 -0.10(-1.52%)
Dec 09, 2004 6.756 6.879 6.664 6.879 241,144 +0.09(+1.27%)
Dec 08, 2004 6.756 6.836 6.688 6.793 70,503 +0.04(+0.55%)
Dec 07, 2004 7.051 7.063 6.700 6.756 248,959 -0.28(-3.93%)
Dec 06, 2004 6.854 7.057 6.848 7.032 308,553 +0.24(+3.53%)
Dec 03, 2004 6.762 6.860 6.762 6.793 48,359 +0.03(+0.45%)
Dec 02, 2004 6.842 6.842 6.756 6.762 446,140 -0.02(-0.27%)
Dec 01, 2004 6.528 6.866 6.449 6.780 362,285 +0.37(+5.85%)
Nov 30, 2004 6.172 6.406 6.172 6.406 161,685 +0.17(+2.76%)
Nov 29, 2004 6.307 6.307 6.203 6.234 114,954 +0.02(+0.30%)
Nov 26, 2004 6.252 6.301 6.178 6.215 25,889 -0.01(-0.20%)
Nov 24, 2004 6.418 6.418 6.197 6.228 91,670 -0.18(-2.78%)
Nov 23, 2004 6.080 6.479 5.957 6.406 529,507 +0.33(+5.35%)
Nov 22, 2004 5.822 6.099 5.804 6.080 109,418 +0.21(+3.66%)
Nov 19, 2004 5.834 5.890 5.822 5.865 130,097 +0.01(+0.21%)
Nov 18, 2004 5.884 5.957 5.785 5.853 44,614 +0.03(+0.53%)
Nov 17, 2004 5.871 5.896 5.706 5.822 225,512 -0.05(-0.84%)
Nov 16, 2004 5.884 5.884 5.804 5.871 24,260 +0.01(+0.21%)
Nov 15, 2004 5.908 5.908 5.712 5.859 94,927 -0.01(-0.10%)
Nov 12, 2004 5.834 5.890 5.718 5.865 134,005 +0.03(+0.53%)
Nov 11, 2004 6.019 6.019 5.564 5.834 429,532 -0.25(-4.04%)
Nov 10, 2004 6.074 6.135 6.074 6.080 17,747 -0.06(-0.90%)
Nov 09, 2004 6.166 6.228 6.019 6.135 54,872 -0.09(-1.48%)
Nov 08, 2004 6.264 6.289 6.111 6.228 26,540 -0.02(-0.39%)
Nov 05, 2004 6.264 6.295 6.080 6.252 59,105 +0.05(+0.79%)
Nov 04, 2004 6.209 6.264 6.019 6.203 64,478 -0.07(-1.08%)
Nov 03, 2004 6.264 6.289 6.197 6.271 151,915 +0.09(+1.39%)
Nov 02, 2004 5.988 6.203 5.982 6.185 183,178 +0.34(+5.89%)
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.