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 )

9.600 +0.280 (+3.00%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 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 (%)
May 30, 2008 6.640 6.640 6.230 6.282 1,008,273 -0.29(-4.38%)
May 29, 2008 6.597 6.645 6.569 6.569 182,197 -0.07(-1.06%)
May 28, 2008 6.640 6.725 6.579 6.640 95,916 -0.04(-0.63%)
May 27, 2008 6.612 6.758 6.612 6.682 146,952 +0.03(+0.42%)
May 26, 2008 6.696 6.819 6.579 6.654 0 +0.00(+0.00%)
May 23, 2008 6.696 6.819 6.579 6.654 171,338 -0.12(-1.74%)
May 22, 2008 6.630 6.828 6.630 6.772 127,959 +0.14(+2.06%)
May 21, 2008 6.616 6.908 6.597 6.635 340,589 -0.01(-0.14%)
May 20, 2008 6.743 6.743 6.626 6.645 91,248 -0.11(-1.67%)
May 19, 2008 6.626 6.828 6.597 6.758 151,355 +0.16(+2.36%)
May 16, 2008 6.621 6.685 6.550 6.602 363,167 +0.01(+0.21%)
May 15, 2008 6.319 6.654 6.305 6.588 1,829,581 +0.19(+3.02%)
May 14, 2008 6.616 6.616 6.385 6.395 292,514 -0.16(-2.37%)
May 13, 2008 6.315 6.880 6.286 6.550 4,758,272 +0.20(+3.19%)
May 12, 2008 6.522 6.533 6.244 6.348 374,694 -0.20(-3.09%)
May 09, 2008 6.569 6.569 6.404 6.550 142,493 -0.01(-0.22%)
May 08, 2008 6.626 6.663 6.409 6.564 236,271 -0.15(-2.25%)
May 07, 2008 6.833 6.833 6.550 6.715 229,695 -0.08(-1.11%)
May 06, 2008 6.574 6.918 6.480 6.791 450,795 +0.31(+4.72%)
May 05, 2008 6.597 6.597 6.456 6.484 198,819 -0.08(-1.15%)
May 02, 2008 6.476 6.564 6.395 6.560 139,883 +0.08(+1.24%)
May 01, 2008 6.555 6.597 6.362 6.480 231,575 -0.08(-1.22%)
Apr 30, 2008 6.465 6.574 6.409 6.560 291,281 +0.19(+3.03%)
Apr 29, 2008 6.395 6.480 6.352 6.366 262,752 -0.05(-0.81%)
Apr 28, 2008 6.362 6.456 6.357 6.418 181,658 +0.01(+0.22%)
Apr 25, 2008 6.385 6.409 6.239 6.404 317,267 +0.05(+0.82%)
Apr 24, 2008 6.319 6.437 6.220 6.352 407,221 +0.04(+0.60%)
Apr 23, 2008 6.253 6.348 6.197 6.315 829,000 +0.03(+0.53%)
Apr 22, 2008 6.230 6.291 6.192 6.282 288,717 -0.03(-0.45%)
Apr 21, 2008 6.409 6.414 6.239 6.310 68,478 -0.05(-0.81%)
Apr 18, 2008 6.965 6.965 6.338 6.362 87,377 -0.00(-0.07%)
Apr 17, 2008 6.338 6.451 6.296 6.366 114,049 +0.00(+0.00%)
Apr 16, 2008 6.347 6.409 6.317 6.366 76,393 +0.05(+0.82%)
Apr 15, 2008 6.550 6.550 6.202 6.315 319,708 -0.16(-2.55%)
Apr 14, 2008 6.583 6.583 6.414 6.480 140,481 -0.05(-0.72%)
Apr 11, 2008 6.607 6.692 6.442 6.527 350,350 -0.14(-2.12%)
Apr 10, 2008 6.734 6.809 6.597 6.668 323,188 -0.14(-2.08%)
Apr 09, 2008 6.998 6.998 6.781 6.809 268,326 -0.22(-3.09%)
Apr 08, 2008 7.069 7.069 6.923 7.026 109,710 -0.02(-0.27%)
Apr 07, 2008 7.022 7.069 6.956 7.045 97,614 +0.07(+1.01%)
Apr 04, 2008 7.045 7.054 6.951 6.974 245,444 -0.14(-1.99%)
Apr 03, 2008 7.083 7.116 6.899 7.116 204,353 +0.05(+0.67%)
Apr 02, 2008 6.668 7.130 6.668 7.069 280,959 +0.33(+4.82%)
Apr 01, 2008 6.645 6.795 6.645 6.743 908,874 +0.12(+1.85%)
Mar 31, 2008 6.428 6.645 6.385 6.621 457,301 +0.06(+0.93%)
Mar 28, 2008 6.574 6.645 6.456 6.560 324,949 +0.00(+0.00%)
Mar 27, 2008 6.442 6.574 6.404 6.560 564,677 +0.05(+0.72%)
Mar 26, 2008 6.371 6.513 6.315 6.513 561,706 +0.06(+0.88%)
Mar 25, 2008 6.442 6.593 6.343 6.456 281,171 -0.00(-0.07%)
Mar 24, 2008 6.235 6.517 6.154 6.461 488,920 +0.18(+2.93%)
Mar 21, 2008 6.480 6.480 6.150 6.277 314,275 +0.00(+0.00%)
Mar 20, 2008 6.480 6.480 6.150 6.277 314,275 -0.23(-3.55%)
Mar 19, 2008 6.550 6.550 6.362 6.508 258,041 -0.04(-0.58%)
Mar 18, 2008 6.018 6.546 6.018 6.546 307,839 +0.56(+9.37%)
Mar 17, 2008 5.947 6.037 5.688 5.985 468,124 -0.21(-3.42%)
Mar 14, 2008 6.112 6.315 6.051 6.197 579,744 +0.12(+1.94%)
Mar 13, 2008 6.103 6.103 5.961 6.079 1,217,845 -0.07(-1.15%)
Mar 12, 2008 6.150 6.192 6.046 6.150 98,085 +0.07(+1.16%)
Mar 11, 2008 6.117 6.150 5.938 6.079 188,438 +0.09(+1.49%)
Mar 10, 2008 6.103 6.126 5.942 5.989 101,858 -0.09(-1.47%)
Mar 07, 2008 6.131 6.239 5.961 6.079 287,750 -0.12(-1.98%)
Mar 06, 2008 6.390 6.489 6.202 6.202 268,439 -0.16(-2.52%)
Mar 05, 2008 6.470 6.508 6.315 6.362 631,097 -0.11(-1.68%)
Mar 04, 2008 6.480 6.739 6.390 6.470 337,522 -0.02(-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.