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 )

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Feb 29, 2016 12.07 13.06 11.81 13.06 217,364 +0.95(+7.82%)
Feb 26, 2016 10.93 12.27 10.69 12.11 482,215 +0.96(+8.57%)
Feb 25, 2016 10.93 11.45 10.89 11.16 59,973 +0.04(+0.34%)
Feb 24, 2016 10.00 11.30 9.919 11.12 131,185 +1.05(+10.43%)
Feb 23, 2016 10.46 10.59 10.07 10.07 55,367 -0.39(-3.76%)
Feb 22, 2016 10.03 10.78 9.976 10.46 119,614 +0.61(+6.18%)
Feb 19, 2016 9.882 10.08 9.657 9.854 49,705 +0.02(+0.19%)
Feb 18, 2016 9.610 9.976 9.516 9.835 252,006 +0.27(+2.84%)
Feb 17, 2016 9.826 10.15 9.516 9.563 565,094 -0.35(-3.50%)
Feb 16, 2016 10.11 10.16 9.732 9.910 96,056 -0.02(-0.19%)
Feb 12, 2016 9.666 9.929 9.929 9.929 142,498 +0.43(+4.54%)
Feb 11, 2016 9.488 9.676 9.310 9.497 205,377 -0.13(-1.36%)
Feb 10, 2016 9.488 9.638 9.244 9.629 35,891 +0.12(+1.28%)
Feb 09, 2016 9.572 9.891 9.422 9.507 31,052 +0.05(+0.50%)
Feb 08, 2016 9.872 10.44 9.244 9.460 86,817 -0.63(-6.23%)
Feb 05, 2016 9.544 10.15 9.544 10.09 58,029 +0.42(+4.36%)
Feb 04, 2016 9.310 9.976 9.113 9.666 34,059 +0.38(+4.14%)
Feb 03, 2016 9.301 9.526 9.141 9.282 80,205 +0.05(+0.51%)
Feb 02, 2016 9.647 9.647 9.160 9.235 36,980 -0.44(-4.55%)
Feb 01, 2016 10.66 10.67 9.516 9.676 83,971 -0.81(-7.69%)
Jan 29, 2016 9.122 10.48 9.122 10.48 180,293 +1.40(+15.38%)
Jan 28, 2016 9.094 9.310 9.038 9.085 107,367 +0.13(+1.47%)
Jan 27, 2016 8.926 9.141 8.644 8.954 111,910 +0.00(+0.00%)
Jan 26, 2016 8.907 9.207 8.804 8.954 127,777 +0.07(+0.74%)
Jan 25, 2016 8.888 9.141 8.747 8.888 48,995 +0.00(+0.00%)
Jan 22, 2016 8.691 9.094 8.550 8.888 160,853 +0.34(+3.95%)
Jan 21, 2016 8.119 8.625 7.894 8.550 201,160 +0.44(+5.43%)
Jan 20, 2016 7.950 8.382 7.585 8.110 174,232 +0.05(+0.58%)
Jan 19, 2016 8.541 8.541 8.016 8.063 72,571 -0.37(-4.34%)
Jan 15, 2016 8.485 8.429 8.429 8.429 61,223 -0.33(-3.75%)
Jan 14, 2016 9.019 9.029 8.354 8.757 385,951 -0.28(-3.11%)
Jan 13, 2016 9.376 9.507 8.897 9.038 109,984 -0.18(-1.93%)
Jan 12, 2016 9.704 9.844 9.151 9.216 74,298 -0.30(-3.15%)
Jan 11, 2016 9.347 9.638 9.216 9.516 115,070 +0.17(+1.81%)
Jan 08, 2016 9.591 9.704 9.179 9.347 164,986 -0.17(-1.77%)
Jan 07, 2016 9.891 10.14 9.460 9.516 154,252 -0.62(-6.11%)
Jan 06, 2016 11.11 11.16 10.13 10.13 270,691 -1.12(-9.99%)
Jan 05, 2016 11.34 11.49 11.19 11.26 69,618 -0.05(-0.41%)
Jan 04, 2016 11.40 11.49 11.15 11.31 65,300 -0.22(-1.95%)
Dec 31, 2015 11.53 11.53 11.53 11.53 95,141 -0.07(-0.65%)
Dec 30, 2015 11.62 11.67 11.45 11.61 27,624 -0.07(-0.56%)
Dec 29, 2015 11.71 11.91 11.49 11.67 74,278 +0.02(+0.16%)
Dec 28, 2015 11.77 11.82 11.50 11.65 73,364 -0.19(-1.58%)
Dec 24, 2015 11.90 11.84 11.84 11.84 29,331 -0.02(-0.16%)
Dec 23, 2015 11.46 12.00 11.34 11.86 164,642 +0.40(+3.52%)
Dec 22, 2015 11.53 11.53 11.18 11.46 44,766 +0.14(+1.24%)
Dec 21, 2015 11.57 11.64 10.89 11.32 105,782 -0.07(-0.58%)
Dec 18, 2015 11.89 11.89 11.25 11.38 77,121 -0.47(-3.96%)
Dec 17, 2015 11.62 12.18 11.55 11.85 152,796 +0.22(+1.94%)
Dec 16, 2015 11.54 11.81 11.47 11.63 60,461 +0.06(+0.49%)
Dec 15, 2015 11.39 11.60 11.18 11.57 144,931 +0.31(+2.75%)
Dec 14, 2015 11.61 11.66 11.06 11.26 128,152 -0.45(-3.84%)
Dec 11, 2015 11.70 11.78 11.42 11.71 72,482 -0.09(-0.79%)
Dec 10, 2015 12.02 12.04 11.68 11.80 69,228 -0.15(-1.25%)
Dec 09, 2015 11.95 12.19 11.58 11.95 132,048 +0.06(+0.47%)
Dec 08, 2015 12.11 12.11 11.76 11.90 106,335 -0.26(-2.16%)
Dec 07, 2015 12.56 12.58 11.92 12.16 218,300 -0.35(-2.77%)
Dec 04, 2015 12.81 12.84 12.41 12.51 215,373 -0.34(-2.63%)
Dec 03, 2015 12.99 13.03 12.68 12.84 161,813 -0.12(-0.94%)
Dec 02, 2015 12.84 13.13 12.74 12.97 175,330 +0.15(+1.17%)
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.