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: 7:00 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 29, 2020 3.436 3.436 3.110 3.120 68,770 -0.25(-7.33%)
May 28, 2020 3.604 3.633 3.288 3.367 55,452 -0.22(-6.06%)
May 27, 2020 3.535 3.722 3.523 3.584 48,065 +0.03(+0.83%)
May 26, 2020 3.554 3.714 3.554 3.554 40,351 -0.05(-1.37%)
May 22, 2020 3.495 3.732 3.396 3.604 60,566 +0.16(+4.58%)
May 21, 2020 3.752 3.856 3.436 3.446 84,207 -0.29(-7.67%)
May 20, 2020 3.841 3.969 3.653 3.732 122,089 +0.09(+2.44%)
May 19, 2020 3.396 3.781 3.396 3.643 68,289 +0.18(+5.14%)
May 18, 2020 3.436 3.633 3.357 3.465 115,133 +0.23(+7.00%)
May 15, 2020 3.140 3.258 3.080 3.238 36,664 +0.07(+2.18%)
May 14, 2020 3.258 3.367 2.992 3.169 67,844 -0.09(-2.73%)
May 13, 2020 3.436 3.500 3.258 3.258 46,514 -0.21(-5.98%)
May 12, 2020 3.614 3.752 3.456 3.466 90,858 -0.01(-0.28%)
May 11, 2020 2.972 3.554 2.942 3.475 155,891 +0.40(+13.18%)
May 08, 2020 2.962 3.130 2.893 3.071 98,345 +0.15(+5.07%)
May 07, 2020 3.080 3.110 2.814 2.923 46,430 -0.01(-0.34%)
May 06, 2020 2.992 3.071 2.834 2.932 13,842 +0.06(+2.06%)
May 05, 2020 3.021 3.238 2.844 2.873 24,808 -0.09(-3.00%)
May 04, 2020 2.844 2.992 2.834 2.962 28,895 +0.08(+2.74%)
May 01, 2020 3.011 3.081 2.765 2.883 35,550 -0.37(-11.25%)
Apr 30, 2020 3.159 3.248 3.051 3.248 9,453 +0.06(+1.86%)
Apr 29, 2020 3.124 3.327 3.068 3.189 24,134 +0.21(+6.95%)
Apr 28, 2020 2.962 3.011 2.834 2.982 136,076 +0.15(+5.23%)
Apr 27, 2020 2.893 2.982 2.834 2.834 17,111 +0.02(+0.70%)
Apr 24, 2020 2.883 2.883 2.774 2.814 8,912 -0.06(-2.06%)
Apr 23, 2020 2.972 2.992 2.824 2.873 16,802 +0.00(+0.00%)
Apr 22, 2020 3.140 3.140 2.873 2.873 77,994 -0.10(-3.32%)
Apr 21, 2020 3.169 3.169 2.972 2.972 11,208 -0.18(-5.56%)
Apr 20, 2020 3.150 3.347 3.076 3.147 34,309 -0.00(-0.08%)
Apr 17, 2020 3.308 3.445 3.040 3.150 54,287 -0.03(-0.93%)
Apr 16, 2020 3.387 3.406 3.159 3.179 14,287 -0.24(-6.94%)
Apr 15, 2020 3.268 3.525 3.183 3.416 15,823 -0.04(-1.14%)
Apr 14, 2020 3.594 3.614 3.412 3.456 6,438 -0.14(-3.85%)
Apr 13, 2020 3.959 4.117 3.456 3.594 42,536 -0.10(-2.67%)
Apr 09, 2020 3.900 3.999 3.636 3.693 19,243 -0.05(-1.32%)
Apr 08, 2020 3.673 3.752 3.525 3.742 9,405 +0.22(+6.16%)
Apr 07, 2020 3.367 3.740 3.367 3.525 70,008 +0.13(+3.78%)
Apr 06, 2020 3.683 3.801 3.258 3.396 24,763 +0.02(+0.58%)
Apr 03, 2020 2.986 3.456 2.982 3.377 34,132 +0.34(+11.04%)
Apr 02, 2020 3.080 3.278 2.765 3.041 68,772 -0.17(-5.23%)
Apr 01, 2020 3.357 3.387 3.169 3.209 43,323 -0.23(-6.61%)
Mar 31, 2020 3.415 3.436 3.364 3.436 1,095 +0.03(+0.87%)
Mar 30, 2020 3.614 3.614 3.268 3.406 24,592 -0.26(-7.01%)
Mar 27, 2020 3.752 3.752 3.545 3.663 18,332 -0.05(-1.33%)
Mar 26, 2020 3.406 3.937 3.406 3.712 40,992 +0.29(+8.36%)
Mar 25, 2020 3.080 3.584 3.080 3.426 20,977 +0.32(+10.16%)
Mar 24, 2020 2.972 3.377 2.972 3.110 19,069 +0.26(+9.00%)
Mar 23, 2020 3.011 3.308 2.732 2.853 27,472 -0.24(-7.67%)
Mar 20, 2020 3.794 3.935 3.090 3.090 30,182 -0.58(-15.86%)
Mar 19, 2020 3.367 3.801 3.209 3.673 77,256 +0.22(+6.29%)
Mar 18, 2020 3.772 3.791 3.189 3.456 73,771 -0.47(-12.06%)
Mar 17, 2020 4.097 4.186 3.752 3.930 107,274 -0.16(-3.86%)
Mar 16, 2020 4.147 4.443 3.831 4.088 54,181 -0.27(-6.12%)
Mar 13, 2020 4.302 4.424 3.984 4.354 42,842 +0.11(+2.56%)
Mar 12, 2020 4.325 4.334 3.870 4.246 84,724 -0.17(-3.80%)
Mar 11, 2020 4.729 4.828 4.404 4.413 47,120 -0.35(-7.26%)
Mar 10, 2020 4.512 4.779 4.510 4.759 37,644 +0.37(+8.31%)
Mar 09, 2020 4.947 5.113 4.325 4.394 120,930 -0.82(-15.72%)
Mar 06, 2020 4.976 5.509 4.976 5.213 63,504 -0.30(-5.38%)
Mar 05, 2020 5.529 5.529 5.369 5.509 30,953 -0.01(-0.18%)
Mar 04, 2020 5.430 5.549 5.283 5.519 3,706 +0.17(+3.14%)
Mar 03, 2020 5.134 5.351 5.134 5.351 33,783 +0.17(+3.24%)
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.