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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2004 4.496 4.655 4.496 4.600 80,272 +0.09(+1.90%)
May 27, 2004 4.569 4.606 4.477 4.514 72,620 +0.01(+0.14%)
May 26, 2004 4.483 4.545 4.428 4.508 42,985 +0.05(+1.10%)
May 25, 2004 4.361 4.459 4.299 4.459 71,968 +0.12(+2.83%)
May 24, 2004 4.176 4.453 4.176 4.336 69,689 +0.22(+5.37%)
May 21, 2004 4.238 4.268 4.053 4.115 90,042 -0.06(-1.33%)
May 20, 2004 4.053 4.207 4.053 4.170 117,559 +0.15(+3.66%)
May 19, 2004 4.115 4.238 3.992 4.023 334,768 +0.03(+0.77%)
May 18, 2004 4.084 4.207 3.992 3.992 126,352 -0.05(-1.22%)
May 17, 2004 4.287 4.422 4.041 4.041 144,263 -0.25(-5.73%)
May 14, 2004 4.410 4.459 4.268 4.287 66,921 -0.12(-2.65%)
May 13, 2004 4.483 4.502 4.367 4.404 78,807 -0.02(-0.55%)
May 12, 2004 4.502 4.502 4.367 4.428 80,109 -0.07(-1.64%)
May 11, 2004 4.606 4.668 4.422 4.502 165,756 -0.17(-3.55%)
May 10, 2004 4.821 4.821 4.668 4.668 220,628 -0.25(-5.12%)
May 07, 2004 5.097 5.097 4.852 4.919 52,592 -0.12(-2.32%)
May 06, 2004 5.122 5.159 4.975 5.036 28,005 -0.02(-0.49%)
May 05, 2004 4.975 5.085 4.852 5.061 106,324 +0.15(+3.00%)
May 04, 2004 4.790 4.993 4.790 4.913 81,575 +0.10(+2.04%)
May 03, 2004 4.944 4.944 4.754 4.815 76,202 -0.16(-3.21%)
Apr 30, 2004 4.987 5.097 4.809 4.975 95,578 -0.04(-0.74%)
Apr 29, 2004 5.159 5.208 4.975 5.012 51,941 -0.18(-3.43%)
Apr 28, 2004 5.448 5.466 5.165 5.190 126,677 -0.23(-4.30%)
Apr 27, 2004 5.435 5.454 5.306 5.423 81,249 +0.05(+0.91%)
Apr 26, 2004 5.466 5.472 5.337 5.374 120,002 -0.09(-1.69%)
Apr 23, 2004 5.466 5.589 5.343 5.466 116,908 +0.05(+0.91%)
Apr 22, 2004 5.466 5.527 5.355 5.417 45,102 -0.05(-0.90%)
Apr 21, 2004 5.509 5.515 5.441 5.466 106,161 -0.03(-0.56%)
Apr 20, 2004 5.626 5.650 5.294 5.497 88,902 -0.15(-2.72%)
Apr 19, 2004 5.718 5.736 5.626 5.650 70,503 -0.01(-0.11%)
Apr 16, 2004 5.589 5.656 5.570 5.656 57,151 -0.01(-0.22%)
Apr 15, 2004 5.699 5.834 5.644 5.669 148,659 -0.01(-0.22%)
Apr 14, 2004 5.620 5.712 5.620 5.681 30,122 +0.00(+0.00%)
Apr 13, 2004 5.724 5.730 5.675 5.681 24,912 -0.04(-0.64%)
Apr 12, 2004 5.761 5.773 5.712 5.718 28,494 -0.04(-0.64%)
Apr 08, 2004 5.773 5.865 5.712 5.755 25,400 -0.04(-0.64%)
Apr 07, 2004 5.988 5.988 5.773 5.791 27,354 -0.15(-2.48%)
Apr 06, 2004 5.914 5.945 5.841 5.939 77,993 -0.02(-0.41%)
Apr 05, 2004 6.049 6.080 5.957 5.963 50,964 -0.09(-1.42%)
Apr 02, 2004 6.129 6.129 5.982 6.049 40,054 -0.02(-0.30%)
Apr 01, 2004 6.049 6.111 5.957 6.068 56,988 -0.02(-0.40%)
Mar 31, 2004 5.890 6.135 5.834 6.092 129,120 +0.20(+3.44%)
Mar 30, 2004 6.049 6.068 5.853 5.890 26,052 +0.02(+0.42%)
Mar 29, 2004 5.779 5.896 5.779 5.865 68,223 +0.15(+2.58%)
Mar 26, 2004 5.834 5.859 5.712 5.718 56,500 -0.12(-2.00%)
Mar 25, 2004 5.810 5.890 5.804 5.834 97,532 -0.04(-0.63%)
Mar 24, 2004 5.681 5.927 5.632 5.871 164,941 +0.25(+4.48%)
Mar 23, 2004 5.638 5.650 5.595 5.620 34,518 +0.02(+0.33%)
Mar 22, 2004 5.681 5.706 5.589 5.601 52,429 -0.02(-0.33%)
Mar 19, 2004 5.650 5.663 5.589 5.620 28,005 -0.02(-0.33%)
Mar 18, 2004 5.589 5.644 5.534 5.638 120,979 +0.02(+0.33%)
Mar 17, 2004 5.681 5.681 5.613 5.620 91,507 +0.03(+0.55%)
Mar 16, 2004 5.712 5.712 5.564 5.589 143,937 -0.12(-2.15%)
Mar 15, 2004 5.742 5.773 5.607 5.712 86,948 -0.03(-0.53%)
Mar 12, 2004 5.773 5.798 5.706 5.742 84,831 +0.01(+0.21%)
Mar 11, 2004 5.834 5.834 5.730 5.730 55,360 -0.07(-1.27%)
Mar 10, 2004 5.761 5.804 5.730 5.804 71,154 +0.07(+1.29%)
Mar 09, 2004 5.785 5.834 5.693 5.730 73,108 +0.01(+0.11%)
Mar 08, 2004 5.865 5.865 5.718 5.724 118,373 -0.14(-2.41%)
Mar 05, 2004 5.927 5.927 5.834 5.865 49,173 -0.02(-0.31%)
Mar 04, 2004 6.037 6.037 5.884 5.884 170,803 -0.09(-1.54%)
Mar 03, 2004 6.111 6.172 5.963 5.976 71,480 -0.10(-1.72%)
Mar 02, 2004 6.049 6.142 5.994 6.080 51,941 +0.02(+0.30%)
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.