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: 4:10 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 (%)
May 30, 2003 5.454 5.454 5.405 5.411 60,408 -0.02(-0.45%)
May 29, 2003 5.448 5.527 5.435 5.435 170,315 -0.01(-0.23%)
May 28, 2003 5.220 5.454 5.220 5.448 226,815 +0.04(+0.80%)
May 27, 2003 5.239 5.546 5.239 5.405 207,113 +0.28(+5.39%)
May 23, 2003 4.969 5.220 4.969 5.128 169,826 +0.18(+3.60%)
May 22, 2003 4.956 5.005 4.913 4.950 90,367 -0.10(-1.95%)
May 21, 2003 4.944 5.085 4.932 5.048 35,821 +0.04(+0.86%)
May 20, 2003 5.171 5.251 4.883 5.005 269,475 -0.26(-5.01%)
May 19, 2003 5.589 5.650 5.159 5.269 89,065 -0.31(-5.51%)
May 16, 2003 5.767 5.773 5.435 5.577 132,865 -0.19(-3.30%)
May 15, 2003 5.742 5.767 5.282 5.767 53,895 -0.02(-0.32%)
May 14, 2003 5.939 5.939 5.712 5.785 341,607 -0.05(-0.84%)
May 13, 2003 5.773 5.834 5.742 5.834 41,846 +0.03(+0.53%)
May 12, 2003 5.773 5.804 5.718 5.804 84,669 +0.00(+0.00%)
May 09, 2003 5.804 5.908 5.748 5.804 21,655 -0.06(-1.05%)
May 08, 2003 5.865 5.890 5.742 5.865 27,843 -0.06(-1.04%)
May 07, 2003 6.105 6.142 5.927 5.927 377,103 -0.18(-2.92%)
May 06, 2003 6.105 6.111 6.031 6.105 24,098 +0.02(+0.40%)
May 05, 2003 5.988 6.142 5.988 6.080 51,452 +0.09(+1.54%)
May 02, 2003 5.988 6.025 5.988 5.988 233,002 +0.01(+0.10%)
May 01, 2003 5.957 6.019 5.957 5.982 75,713 +0.00(+0.00%)
Apr 30, 2003 5.804 5.982 5.804 5.982 79,295 +0.12(+1.99%)
Apr 29, 2003 6.037 6.037 5.834 5.865 47,382 -0.17(-2.85%)
Apr 28, 2003 6.191 6.191 6.006 6.037 282,501 -0.09(-1.50%)
Apr 25, 2003 5.988 6.129 5.988 6.129 80,761 +0.17(+2.78%)
Apr 24, 2003 6.172 6.197 5.650 5.963 157,451 -0.40(-6.27%)
Apr 23, 2003 5.865 6.363 5.865 6.363 87,762 +0.44(+7.47%)
Apr 22, 2003 5.773 5.920 5.681 5.920 99,323 -0.08(-1.33%)
Apr 21, 2003 5.896 6.019 5.896 6.000 48,847 +0.01(+0.21%)
Apr 17, 2003 5.748 6.019 5.742 5.988 40,706 +0.25(+4.39%)
Apr 16, 2003 5.718 5.742 5.687 5.736 69,363 +0.07(+1.30%)
Apr 15, 2003 5.497 5.681 5.497 5.663 131,562 +0.18(+3.36%)
Apr 14, 2003 5.448 5.527 5.435 5.478 71,968 +0.01(+0.22%)
Apr 11, 2003 5.251 5.466 5.251 5.466 157,614 +0.28(+5.33%)
Apr 10, 2003 5.134 5.208 5.134 5.190 1,953 +0.06(+1.20%)
Apr 09, 2003 5.159 5.282 5.122 5.128 8,304 +0.03(+0.60%)
Apr 08, 2003 5.282 5.282 5.091 5.097 19,050 -0.18(-3.49%)
Apr 07, 2003 5.312 5.405 5.282 5.282 30,936 +0.01(+0.23%)
Apr 04, 2003 5.276 5.282 5.177 5.269 32,565 +0.00(+0.00%)
Apr 03, 2003 5.097 5.282 5.073 5.269 94,438 +0.17(+3.37%)
Apr 02, 2003 4.938 5.097 4.938 5.097 60,733 +0.21(+4.27%)
Apr 01, 2003 4.913 4.913 4.883 4.889 28,494 +0.03(+0.63%)
Mar 31, 2003 4.864 4.883 4.852 4.858 25,237 -0.01(-0.13%)
Mar 28, 2003 4.913 4.913 4.729 4.864 34,518 -0.05(-1.00%)
Mar 27, 2003 4.821 4.913 4.790 4.913 209,067 +0.15(+3.23%)
Mar 26, 2003 4.575 4.760 4.557 4.760 917,194 +0.17(+3.75%)
Mar 25, 2003 4.606 4.606 4.588 4.588 488 -0.02(-0.40%)
Mar 24, 2003 4.606 4.606 4.557 4.606 16,933 -0.01(-0.13%)
Mar 21, 2003 4.594 4.637 4.483 4.612 49,987 +0.00(+0.00%)
Mar 20, 2003 4.600 4.698 4.575 4.612 177,967 +0.01(+0.27%)
Mar 19, 2003 4.539 4.600 4.502 4.600 8,141 +0.09(+1.90%)
Mar 18, 2003 4.539 4.637 4.514 4.514 40,380 +0.03(+0.68%)
Mar 17, 2003 4.471 4.483 4.453 4.483 3,744 -0.01(-0.27%)
Mar 14, 2003 4.575 4.575 4.477 4.496 35,821 -0.02(-0.41%)
Mar 13, 2003 4.225 4.514 4.225 4.514 74,899 +0.29(+6.83%)
Mar 12, 2003 4.385 4.385 4.176 4.225 36,147 -0.10(-2.41%)
Mar 11, 2003 4.299 4.391 4.287 4.330 146,216 +0.01(+0.14%)
Mar 10, 2003 4.446 4.453 4.213 4.324 36,635 -0.13(-2.90%)
Mar 07, 2003 4.453 4.453 4.453 4.453 2,116 -0.04(-0.82%)
Mar 06, 2003 4.514 4.514 4.483 4.489 50,638 -0.02(-0.54%)
Mar 05, 2003 4.606 4.606 4.514 4.514 15,631 -0.06(-1.34%)
Mar 04, 2003 4.741 4.741 4.545 4.575 22,307 -0.12(-2.61%)
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.