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 )

9.430 -0.460 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2014 7.117 7.176 6.908 6.908 89,550 -0.21(-2.94%)
Mar 28, 2014 7.111 7.137 7.098 7.117 14,506 +0.01(+0.18%)
Mar 27, 2014 7.183 7.183 7.104 7.104 19,874 -0.11(-1.54%)
Mar 26, 2014 7.072 7.248 7.072 7.215 20,234 +0.12(+1.66%)
Mar 25, 2014 6.902 7.111 6.902 7.098 10,290 +0.19(+2.74%)
Mar 24, 2014 6.863 6.974 6.856 6.908 10,789 +0.04(+0.57%)
Mar 21, 2014 7.124 7.183 6.836 6.869 45,260 -0.28(-3.93%)
Mar 20, 2014 7.117 7.248 7.104 7.150 24,382 +0.00(+0.00%)
Mar 19, 2014 7.117 7.196 7.117 7.150 35,412 -0.01(-0.09%)
Mar 18, 2014 7.183 7.215 7.130 7.156 31,223 -0.03(-0.36%)
Mar 17, 2014 7.196 7.215 7.170 7.183 11,890 -0.02(-0.27%)
Mar 14, 2014 7.176 7.215 7.162 7.202 31,050 -0.01(-0.18%)
Mar 13, 2014 7.248 7.248 7.156 7.215 16,641 -0.03(-0.45%)
Mar 12, 2014 7.189 7.248 7.085 7.248 26,067 +0.07(+0.91%)
Mar 11, 2014 7.189 7.248 7.183 7.183 45,436 -0.03(-0.36%)
Mar 10, 2014 7.156 7.241 7.156 7.209 25,327 +0.02(+0.23%)
Mar 07, 2014 7.281 7.281 7.183 7.192 8,937 -0.03(-0.41%)
Mar 06, 2014 7.287 7.287 7.189 7.222 6,294 -0.01(-0.18%)
Mar 05, 2014 7.215 7.241 7.163 7.235 6,024 +0.02(+0.27%)
Mar 04, 2014 7.183 7.215 7.078 7.215 47,318 +0.20(+2.79%)
Mar 03, 2014 7.222 7.248 6.876 7.019 58,890 -0.25(-3.41%)
Feb 28, 2014 7.052 7.359 7.045 7.267 53,050 +0.22(+3.15%)
Feb 27, 2014 6.934 7.052 6.934 7.045 23,264 +0.06(+0.84%)
Feb 26, 2014 6.947 6.993 6.910 6.987 16,979 +0.02(+0.28%)
Feb 25, 2014 6.954 7.000 6.947 6.967 13,415 +0.05(+0.66%)
Feb 24, 2014 6.954 6.954 6.921 6.921 11,709 +0.01(+0.19%)
Feb 21, 2014 7.026 7.052 6.895 6.908 18,206 -0.10(-1.40%)
Feb 20, 2014 7.045 7.124 6.987 7.006 27,493 +0.01(+0.19%)
Feb 19, 2014 6.895 7.078 6.895 6.993 141,296 +0.13(+1.90%)
Feb 18, 2014 6.823 6.961 6.784 6.863 20,244 +0.03(+0.48%)
Feb 14, 2014 6.543 6.830 6.830 6.830 27,566 +0.32(+4.91%)
Feb 13, 2014 6.614 6.673 6.510 6.510 10,414 -0.09(-1.38%)
Feb 12, 2014 6.686 6.719 6.467 6.601 13,766 -0.01(-0.20%)
Feb 11, 2014 6.530 6.771 6.530 6.614 136,198 +0.06(+0.90%)
Feb 10, 2014 6.517 6.595 6.497 6.556 11,447 +0.03(+0.40%)
Feb 07, 2014 6.477 6.556 6.445 6.530 7,954 +0.08(+1.32%)
Feb 06, 2014 6.438 6.562 6.268 6.445 58,299 +0.07(+1.02%)
Feb 05, 2014 6.210 6.445 6.164 6.379 41,288 +0.18(+2.84%)
Feb 04, 2014 6.157 6.295 6.073 6.203 78,724 +0.06(+0.96%)
Feb 03, 2014 6.353 6.406 5.935 6.144 70,420 -0.21(-3.29%)
Jan 31, 2014 6.412 6.438 6.353 6.353 9,648 -0.08(-1.22%)
Jan 30, 2014 6.471 6.575 6.373 6.432 20,091 -0.02(-0.30%)
Jan 29, 2014 6.445 6.576 6.438 6.451 20,149 -0.08(-1.20%)
Jan 28, 2014 6.392 6.588 6.229 6.530 54,458 +0.14(+2.25%)
Jan 27, 2014 6.595 6.595 6.118 6.386 87,645 -0.21(-3.17%)
Jan 24, 2014 6.915 6.928 6.530 6.595 82,292 -0.33(-4.72%)
Jan 23, 2014 7.072 7.130 6.856 6.921 32,657 -0.16(-2.21%)
Jan 22, 2014 6.961 7.183 6.961 7.078 32,671 +0.12(+1.69%)
Jan 21, 2014 6.967 7.196 6.961 6.961 28,202 -0.01(-0.09%)
Jan 17, 2014 7.098 6.967 6.967 6.967 41,043 -0.18(-2.56%)
Jan 16, 2014 7.189 7.254 7.084 7.150 16,460 -0.01(-0.18%)
Jan 15, 2014 7.156 7.183 7.065 7.163 19,362 +0.06(+0.83%)
Jan 14, 2014 7.156 7.183 7.085 7.104 16,599 +0.03(+0.37%)
Jan 13, 2014 7.098 7.267 7.065 7.078 45,457 -0.03(-0.37%)
Jan 10, 2014 7.267 7.398 7.045 7.104 65,596 -0.24(-3.29%)
Jan 09, 2014 7.470 7.672 7.267 7.346 88,036 -0.08(-1.06%)
Jan 08, 2014 7.378 7.532 7.378 7.424 20,554 +0.01(+0.18%)
Jan 07, 2014 7.600 7.607 7.267 7.411 63,760 -0.07(-0.87%)
Jan 06, 2014 7.849 7.881 7.385 7.476 69,120 -0.40(-5.06%)
Jan 03, 2014 7.914 7.914 7.842 7.875 25,526 +0.01(+0.08%)
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.