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 (%)
Nov 30, 2020 4.236 4.394 4.107 4.305 478,744 +0.03(+0.69%)
Nov 27, 2020 4.453 4.640 4.246 4.275 72,619 -0.18(-3.99%)
Nov 25, 2020 4.453 4.540 4.364 4.453 69,581 -0.12(-2.59%)
Nov 24, 2020 4.443 4.617 4.334 4.571 82,507 +0.15(+3.35%)
Nov 23, 2020 4.591 4.680 4.325 4.423 91,040 -0.17(-3.66%)
Nov 20, 2020 4.789 4.858 4.542 4.591 83,051 -0.18(-3.73%)
Nov 19, 2020 4.789 4.868 4.655 4.769 87,864 -0.21(-4.17%)
Nov 18, 2020 4.443 5.223 4.423 4.976 267,657 +0.59(+13.51%)
Nov 17, 2020 4.295 4.443 4.221 4.384 96,008 +0.07(+1.60%)
Nov 16, 2020 4.176 4.344 4.102 4.315 49,689 +0.21(+5.05%)
Nov 13, 2020 4.068 4.196 3.979 4.107 47,197 -0.03(-0.72%)
Nov 12, 2020 4.147 4.167 3.880 4.137 75,619 -0.01(-0.24%)
Nov 11, 2020 4.216 4.216 4.068 4.147 60,442 -0.12(-2.78%)
Nov 10, 2020 4.443 4.443 4.117 4.265 148,468 -0.16(-3.57%)
Nov 09, 2020 4.018 4.492 3.870 4.423 178,040 +0.56(+14.58%)
Nov 06, 2020 3.752 3.910 3.693 3.860 39,095 +0.09(+2.36%)
Nov 05, 2020 3.722 3.781 3.663 3.772 92,480 +0.09(+2.41%)
Nov 04, 2020 3.653 3.801 3.624 3.683 11,312 -0.07(-1.84%)
Nov 03, 2020 4.206 4.344 3.752 3.752 144,257 -0.42(-10.17%)
Nov 02, 2020 3.633 4.394 3.594 4.176 171,235 +0.55(+15.26%)
Oct 30, 2020 3.278 3.702 3.130 3.624 131,667 +0.23(+6.69%)
Oct 29, 2020 3.021 3.436 3.002 3.396 90,442 +0.38(+12.42%)
Oct 28, 2020 2.913 3.061 2.913 3.021 42,036 +0.04(+1.32%)
Oct 27, 2020 3.021 3.061 2.952 2.982 26,608 -0.05(-1.63%)
Oct 26, 2020 3.090 3.110 3.021 3.031 19,084 -0.03(-0.97%)
Oct 23, 2020 2.952 3.117 2.944 3.061 21,471 +0.19(+6.53%)
Oct 22, 2020 3.189 3.194 2.873 2.873 79,552 -0.24(-7.62%)
Oct 21, 2020 3.327 3.344 3.031 3.110 20,262 -0.26(-7.62%)
Oct 20, 2020 3.357 3.426 3.258 3.367 93,148 +0.03(+0.89%)
Oct 19, 2020 3.130 3.338 3.095 3.337 116,029 +0.25(+7.99%)
Oct 16, 2020 3.061 3.100 2.982 3.090 68,061 +0.01(+0.32%)
Oct 15, 2020 3.031 3.120 3.021 3.080 81,237 +0.03(+0.97%)
Oct 14, 2020 3.002 3.051 2.932 3.051 176,159 +0.05(+1.64%)
Oct 13, 2020 2.932 3.066 2.932 3.002 14,405 +0.03(+1.00%)
Oct 12, 2020 3.071 3.071 2.873 2.972 21,746 -0.11(-3.53%)
Oct 09, 2020 3.051 3.080 2.972 3.080 42,842 +0.08(+2.63%)
Oct 08, 2020 3.002 3.051 2.962 3.002 6,804 -0.01(-0.33%)
Oct 07, 2020 2.962 3.041 2.903 3.011 18,094 +0.10(+3.39%)
Oct 06, 2020 2.923 3.011 2.913 2.913 18,382 -0.02(-0.67%)
Oct 05, 2020 2.942 2.962 2.903 2.932 22,218 +0.07(+2.41%)
Oct 02, 2020 2.853 2.923 2.804 2.863 39,702 -0.09(-3.01%)
Oct 01, 2020 2.765 2.952 2.765 2.952 42,996 +0.17(+6.03%)
Sep 30, 2020 2.794 2.883 2.765 2.784 25,268 +0.01(+0.36%)
Sep 29, 2020 2.932 2.932 2.715 2.774 52,049 -0.05(-1.75%)
Sep 28, 2020 3.071 3.071 2.794 2.824 450,462 -0.17(-5.61%)
Sep 25, 2020 2.804 3.100 2.764 2.992 80,316 +0.08(+2.71%)
Sep 24, 2020 2.537 2.913 2.537 2.913 176,724 +0.32(+12.17%)
Sep 23, 2020 2.774 2.844 2.597 2.597 55,069 -0.17(-6.07%)
Sep 22, 2020 2.863 2.864 2.735 2.765 59,979 -0.07(-2.44%)
Sep 21, 2020 2.923 2.982 2.824 2.834 121,973 -0.04(-1.37%)
Sep 18, 2020 2.962 2.962 2.873 2.873 78,899 -0.06(-2.02%)
Sep 17, 2020 2.942 2.992 2.923 2.932 56,139 -0.03(-1.00%)
Sep 16, 2020 2.913 3.011 2.913 2.962 68,225 -0.04(-1.32%)
Sep 15, 2020 3.002 3.061 3.002 3.002 16,268 -0.01(-0.33%)
Sep 14, 2020 3.011 3.110 3.011 3.011 28,435 -0.01(-0.33%)
Sep 11, 2020 3.130 3.189 2.972 3.021 61,782 -0.09(-2.86%)
Sep 10, 2020 3.150 3.229 3.090 3.110 38,128 -0.04(-1.25%)
Sep 09, 2020 3.309 3.309 3.150 3.150 14,148 -0.11(-3.33%)
Sep 08, 2020 3.317 3.413 3.209 3.258 28,472 -0.06(-1.79%)
Sep 04, 2020 3.278 3.406 3.229 3.317 68,973 +0.01(+0.30%)
Sep 03, 2020 3.377 3.396 3.278 3.308 36,450 -0.15(-4.29%)
Sep 02, 2020 3.456 3.466 3.317 3.456 43,101 -0.01(-0.29%)
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.