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 (%)
Oct 31, 2008 2.371 2.371 2.150 2.205 0 -0.13(-5.53%)
Oct 30, 2008 2.309 2.450 2.180 2.334 284,115 +0.02(+1.06%)
Oct 29, 2008 2.229 2.512 2.182 2.309 815,399 -0.14(-5.76%)
Oct 28, 2008 2.659 2.764 2.328 2.450 468,288 -0.20(-7.64%)
Oct 27, 2008 2.579 2.665 2.377 2.653 471,336 -0.02(-0.92%)
Oct 24, 2008 2.463 2.807 2.463 2.678 0 -0.15(-5.22%)
Oct 23, 2008 2.653 2.825 2.057 2.825 1,878,661 +0.17(+6.48%)
Oct 22, 2008 2.979 2.979 2.352 2.653 2,060,819 -0.42(-13.60%)
Oct 21, 2008 3.709 3.709 2.905 3.071 212,639 -0.61(-16.53%)
Oct 20, 2008 3.660 3.679 3.415 3.679 219,841 +0.12(+3.28%)
Oct 17, 2008 3.624 3.697 3.378 3.562 0 -0.07(-1.86%)
Oct 16, 2008 3.869 3.912 3.568 3.630 347,416 -0.24(-6.19%)
Oct 15, 2008 4.115 4.115 3.372 3.869 223,088 -0.31(-7.35%)
Oct 14, 2008 4.692 4.692 3.931 4.176 202,953 -0.12(-2.86%)
Oct 13, 2008 3.752 4.299 3.752 4.299 331,201 +0.54(+14.38%)
Oct 10, 2008 3.409 3.808 3.071 3.759 0 +0.35(+10.27%)
Oct 09, 2008 3.826 3.931 3.384 3.409 73,271 -0.28(-7.50%)
Oct 08, 2008 3.568 4.139 3.378 3.685 1,258,120 -0.18(-4.76%)
Oct 07, 2008 3.863 4.010 3.734 3.869 518,756 -0.05(-1.25%)
Oct 06, 2008 4.164 4.164 3.734 3.918 315,288 -0.40(-9.25%)
Oct 03, 2008 4.311 4.483 4.299 4.318 0 +0.02(+0.43%)
Oct 02, 2008 4.354 4.354 4.287 4.299 194,310 -0.07(-1.55%)
Oct 01, 2008 4.557 4.557 4.299 4.367 104,499 -0.10(-2.20%)
Sep 30, 2008 4.827 4.827 4.410 4.465 79,784 -0.12(-2.68%)
Sep 29, 2008 4.717 4.754 4.483 4.588 129,809 -0.25(-5.20%)
Sep 26, 2008 5.061 5.061 4.729 4.840 0 -0.40(-7.62%)
Sep 25, 2008 4.913 5.239 4.907 5.239 110,898 +0.36(+7.30%)
Sep 24, 2008 4.944 5.005 4.821 4.883 201,072 -0.05(-1.00%)
Sep 23, 2008 5.012 5.018 4.883 4.932 288,661 -0.07(-1.47%)
Sep 22, 2008 4.987 5.091 4.747 5.005 119,114 -0.06(-1.21%)
Sep 19, 2008 3.992 5.117 3.943 5.067 0 +0.67(+15.22%)
Sep 18, 2008 5.515 5.515 4.238 4.397 1,243,396 -0.26(-5.54%)
Sep 17, 2008 4.815 4.852 4.606 4.655 202,036 -0.25(-5.01%)
Sep 16, 2008 4.913 4.962 4.827 4.901 85,328 -0.01(-0.25%)
Sep 15, 2008 4.975 5.110 4.901 4.913 193,486 -0.28(-5.33%)
Sep 12, 2008 5.073 5.220 5.073 5.190 0 +0.01(+0.12%)
Sep 11, 2008 5.325 5.325 5.030 5.183 92,131 -0.14(-2.54%)
Sep 10, 2008 5.448 5.448 4.993 5.319 196,990 +0.34(+6.78%)
Sep 09, 2008 4.969 5.153 4.913 4.981 271,973 -0.02(-0.37%)
Sep 08, 2008 4.956 5.110 4.889 4.999 170,925 +0.10(+2.13%)
Sep 05, 2008 5.024 5.134 4.735 4.895 0 -0.20(-3.86%)
Sep 04, 2008 5.239 5.306 5.067 5.091 124,676 -0.21(-3.94%)
Sep 03, 2008 5.306 5.386 5.276 5.300 124,927 -0.09(-1.60%)
Sep 02, 2008 5.650 5.650 5.343 5.386 171,275 -0.22(-3.94%)
Aug 29, 2008 5.527 5.650 5.499 5.607 0 +0.12(+2.13%)
Aug 28, 2008 5.527 5.613 5.466 5.491 136,506 -0.07(-1.22%)
Aug 27, 2008 5.392 5.589 5.362 5.558 88,575 +0.20(+3.67%)
Aug 26, 2008 5.220 5.534 5.220 5.362 306,884 -0.17(-3.11%)
Aug 25, 2008 5.509 5.589 5.509 5.534 52,564 -0.07(-1.32%)
Aug 22, 2008 5.613 5.724 5.527 5.607 0 +0.07(+1.33%)
Aug 21, 2008 5.497 5.613 5.380 5.534 372,319 +0.08(+1.46%)
Aug 20, 2008 5.546 5.577 5.435 5.454 183,072 -0.05(-0.89%)
Aug 19, 2008 5.638 5.681 5.503 5.503 1,137,976 -0.19(-3.34%)
Aug 18, 2008 5.988 5.988 5.583 5.693 113,225 -0.14(-2.42%)
Aug 15, 2008 5.945 6.019 5.712 5.834 0 -0.12(-2.06%)
Aug 14, 2008 5.976 6.056 5.896 5.957 237,369 -0.07(-1.12%)
Aug 13, 2008 6.142 6.142 5.957 6.025 119,769 -0.12(-1.90%)
Aug 12, 2008 6.148 6.228 6.099 6.142 152,174 -0.03(-0.50%)
Aug 11, 2008 6.332 6.332 6.154 6.172 234,883 -0.08(-1.28%)
Aug 08, 2008 6.209 6.271 6.142 6.252 116,292 +0.04(+0.69%)
Aug 07, 2008 6.393 6.418 6.209 6.209 253,303 -0.21(-3.25%)
Aug 06, 2008 6.424 6.473 6.357 6.418 195,585 -0.06(-0.95%)
Aug 05, 2008 6.522 6.608 6.295 6.479 279,297 -0.07(-1.03%)
Aug 04, 2008 6.694 6.799 6.510 6.547 256,003 -0.09(-1.30%)
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.