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 )

9.570 +0.100 (+1.06%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 26, 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 (%)
Jun 30, 2006 5.223 5.279 5.199 5.237 248,547 +0.07(+1.35%)
Jun 29, 2006 5.120 5.199 5.097 5.167 907,122 +0.08(+1.56%)
Jun 28, 2006 5.167 5.167 5.059 5.087 32,596 -0.03(-0.64%)
Jun 27, 2006 5.120 5.171 5.106 5.120 582,445 +0.01(+0.27%)
Jun 26, 2006 5.050 5.148 5.050 5.106 312,453 -0.02(-0.36%)
Jun 23, 2006 5.073 5.199 5.073 5.125 56,185 +0.04(+0.83%)
Jun 22, 2006 5.069 5.106 4.990 5.083 283,288 +0.07(+1.49%)
Jun 21, 2006 5.045 5.167 5.008 5.008 422,251 -0.04(-0.83%)
Jun 20, 2006 5.083 5.148 5.031 5.050 171,345 +0.03(+0.65%)
Jun 19, 2006 5.246 5.255 4.976 5.017 334,327 -0.25(-4.78%)
Jun 16, 2006 5.349 5.377 5.251 5.269 624,048 -0.09(-1.74%)
Jun 15, 2006 5.307 5.405 5.269 5.363 678,304 +0.07(+1.41%)
Jun 14, 2006 5.171 5.409 5.171 5.288 244,472 +0.08(+1.52%)
Jun 13, 2006 5.115 5.335 5.027 5.209 515,322 +0.05(+0.90%)
Jun 12, 2006 5.353 5.411 5.134 5.162 147,755 -0.25(-4.57%)
Jun 09, 2006 5.526 5.535 5.353 5.409 264,416 -0.07(-1.28%)
Jun 08, 2006 5.568 5.568 5.433 5.479 441,980 -0.09(-1.67%)
Jun 07, 2006 5.479 5.726 5.465 5.572 439,193 +0.04(+0.76%)
Jun 06, 2006 5.526 5.577 5.479 5.530 99,719 -0.04(-0.75%)
Jun 05, 2006 5.502 5.684 5.502 5.572 336,686 +0.04(+0.67%)
Jun 02, 2006 5.614 5.666 5.493 5.535 439,621 -0.08(-1.41%)
Jun 01, 2006 5.498 5.642 5.433 5.614 298,085 +0.12(+2.12%)
May 31, 2006 5.568 5.605 5.400 5.498 289,292 -0.07(-1.26%)
May 30, 2006 5.633 5.829 5.493 5.568 387,081 -0.02(-0.33%)
May 26, 2006 5.526 5.656 5.507 5.586 106,795 +0.11(+1.96%)
May 25, 2006 5.433 5.512 5.377 5.479 348,266 +0.09(+1.73%)
May 24, 2006 5.526 5.638 5.363 5.386 255,624 -0.10(-1.88%)
May 23, 2006 5.451 5.614 5.433 5.489 696,532 -0.02(-0.33%)
May 22, 2006 5.689 5.689 5.293 5.507 538,912 -0.16(-2.88%)
May 19, 2006 5.782 5.782 5.628 5.670 277,712 -0.06(-0.98%)
May 18, 2006 5.796 5.899 5.661 5.726 408,526 -0.19(-3.15%)
May 17, 2006 6.057 6.057 5.875 5.913 302,374 -0.13(-2.08%)
May 16, 2006 5.922 6.057 5.922 6.039 324,248 +0.07(+1.17%)
May 15, 2006 6.295 6.295 5.829 5.969 1,088,975 -0.33(-5.26%)
May 12, 2006 6.510 6.510 6.216 6.300 461,066 -0.21(-3.22%)
May 11, 2006 6.514 6.715 6.365 6.510 1,084,901 +0.07(+1.16%)
May 10, 2006 6.179 6.496 6.155 6.435 950,655 +0.27(+4.39%)
May 09, 2006 6.179 6.249 6.151 6.165 309,450 +0.01(+0.23%)
May 08, 2006 6.225 6.281 6.057 6.151 376,144 -0.10(-1.64%)
May 05, 2006 6.277 6.300 6.249 6.253 81,276 -0.03(-0.52%)
May 04, 2006 6.300 6.356 6.216 6.286 197,293 -0.03(-0.52%)
May 03, 2006 6.360 6.412 6.258 6.319 522,185 -0.05(-0.73%)
May 02, 2006 6.412 6.440 6.267 6.365 271,278 -0.05(-0.73%)
May 01, 2006 6.253 6.468 6.230 6.412 490,017 +0.21(+3.31%)
Apr 28, 2006 6.202 6.295 6.183 6.207 283,288 -0.03(-0.52%)
Apr 27, 2006 6.225 6.528 6.225 6.239 779,095 +0.01(+0.22%)
Apr 26, 2006 5.875 6.235 5.806 6.225 2,100,320 +0.41(+6.97%)
Apr 25, 2006 5.689 5.871 5.670 5.820 1,325,513 +0.11(+1.88%)
Apr 24, 2006 5.666 5.712 5.642 5.712 544,059 +0.05(+0.82%)
Apr 21, 2006 5.642 5.703 5.596 5.666 1,090,476 +0.07(+1.17%)
Apr 20, 2006 5.624 5.675 5.591 5.600 802,899 -0.02(-0.41%)
Apr 19, 2006 5.638 5.661 5.577 5.624 418,391 +0.03(+0.58%)
Apr 18, 2006 5.549 5.661 5.470 5.591 289,936 +0.20(+3.72%)
Apr 17, 2006 5.330 5.447 5.330 5.391 230,747 +0.06(+1.14%)
Apr 13, 2006 5.363 5.433 5.316 5.330 152,473 -0.03(-0.61%)
Apr 12, 2006 5.502 5.526 5.363 5.363 121,593 -0.14(-2.54%)
Apr 11, 2006 5.596 5.642 5.363 5.502 319,101 -0.09(-1.58%)
Apr 10, 2006 5.642 5.642 5.484 5.591 825,631 -0.07(-1.15%)
Apr 07, 2006 5.708 5.722 5.642 5.656 191,718 -0.05(-0.90%)
Apr 06, 2006 5.717 5.806 5.642 5.708 362,420 -0.05(-0.81%)
Apr 05, 2006 5.666 5.801 5.666 5.754 365,207 +0.16(+2.92%)
Apr 04, 2006 5.572 5.642 5.507 5.591 197,508 +0.05(+0.93%)
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.