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 )

9.320 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Sep 30, 2015 9.252 9.876 8.858 9.547 100,082 +0.41(+4.45%)
Sep 29, 2015 9.442 9.547 8.919 9.140 79,726 -0.26(-2.73%)
Sep 28, 2015 9.410 9.987 9.101 9.396 74,767 -0.20(-2.05%)
Sep 25, 2015 9.331 9.784 9.236 9.593 62,611 +0.24(+2.60%)
Sep 24, 2015 9.370 9.383 9.147 9.350 29,058 -0.05(-0.56%)
Sep 23, 2015 9.534 9.633 9.324 9.403 39,891 -0.20(-2.12%)
Sep 22, 2015 9.245 9.653 9.101 9.607 52,797 +0.11(+1.11%)
Sep 21, 2015 9.482 9.547 9.199 9.502 56,934 +0.05(+0.56%)
Sep 18, 2015 9.567 9.567 9.278 9.449 80,685 -0.24(-2.51%)
Sep 17, 2015 9.672 9.850 9.429 9.692 10,890 -0.01(-0.07%)
Sep 16, 2015 9.587 9.817 9.429 9.699 24,832 +0.02(+0.20%)
Sep 15, 2015 9.731 9.784 9.311 9.679 64,481 -0.06(-0.61%)
Sep 14, 2015 9.823 9.823 9.502 9.738 21,789 -0.09(-0.94%)
Sep 11, 2015 9.626 9.928 9.469 9.830 140,345 +0.25(+2.60%)
Sep 10, 2015 9.731 9.731 9.383 9.580 50,504 -0.01(-0.07%)
Sep 09, 2015 9.659 9.790 9.508 9.587 213,794 +0.00(+0.00%)
Sep 08, 2015 9.521 9.705 9.311 9.587 109,733 +0.14(+1.46%)
Sep 04, 2015 9.508 9.449 9.449 9.449 57,566 -0.19(-1.98%)
Sep 03, 2015 9.475 9.718 9.377 9.639 98,183 +0.09(+0.96%)
Sep 02, 2015 9.705 9.882 9.259 9.547 79,797 -0.15(-1.56%)
Sep 01, 2015 9.639 9.889 9.515 9.699 50,055 -0.20(-2.06%)
Aug 31, 2015 9.843 9.948 9.462 9.902 38,124 +0.07(+0.67%)
Aug 28, 2015 9.626 10.38 9.554 9.836 286,993 +0.05(+0.47%)
Aug 27, 2015 9.561 9.948 9.547 9.790 48,163 +0.20(+2.05%)
Aug 26, 2015 9.311 9.685 9.239 9.593 33,583 +0.18(+1.95%)
Aug 25, 2015 9.416 9.567 9.390 9.410 35,770 +0.08(+0.84%)
Aug 24, 2015 9.574 9.574 8.957 9.331 58,719 -0.37(-3.79%)
Aug 21, 2015 10.20 10.26 9.685 9.699 39,766 -0.75(-7.17%)
Aug 20, 2015 10.70 11.17 10.33 10.45 106,795 -0.47(-4.27%)
Aug 19, 2015 11.09 11.09 10.59 10.91 88,175 -0.26(-2.35%)
Aug 18, 2015 11.20 11.32 11.05 11.18 12,612 -0.11(-0.93%)
Aug 17, 2015 11.13 11.28 11.03 11.28 10,706 +0.08(+0.70%)
Aug 14, 2015 11.14 11.26 10.93 11.20 22,866 -0.03(-0.23%)
Aug 13, 2015 10.95 11.23 10.74 11.23 27,272 +0.26(+2.33%)
Aug 12, 2015 11.09 11.09 10.90 10.97 22,819 -0.32(-2.85%)
Aug 11, 2015 11.72 11.87 11.10 11.29 67,521 -0.47(-3.96%)
Aug 10, 2015 11.31 12.13 11.31 11.76 107,877 +0.39(+3.41%)
Aug 07, 2015 10.97 11.46 10.89 11.37 36,968 +0.34(+3.09%)
Aug 06, 2015 10.83 11.37 10.46 11.03 101,212 +0.00(+0.00%)
Aug 05, 2015 11.08 11.40 10.93 11.03 63,249 +0.02(+0.18%)
Aug 04, 2015 11.33 11.52 10.84 11.01 44,979 -0.39(-3.45%)
Aug 03, 2015 11.02 11.50 11.01 11.41 45,006 +0.30(+2.72%)
Jul 31, 2015 10.95 11.10 10.91 11.10 44,105 +0.11(+1.02%)
Jul 30, 2015 11.08 11.27 10.87 10.99 18,348 -0.16(-1.47%)
Jul 29, 2015 10.97 11.28 10.92 11.16 23,655 +0.09(+0.83%)
Jul 28, 2015 10.95 11.25 10.90 11.06 28,507 +0.13(+1.20%)
Jul 27, 2015 10.93 10.99 10.90 10.93 14,367 -0.09(-0.77%)
Jul 24, 2015 11.26 11.31 10.96 11.02 21,601 -0.30(-2.61%)
Jul 23, 2015 11.66 11.66 11.23 11.31 22,303 -0.26(-2.21%)
Jul 22, 2015 11.54 11.66 11.43 11.57 203,191 -0.08(-0.68%)
Jul 21, 2015 11.70 11.79 11.48 11.65 232,881 +0.03(+0.23%)
Jul 20, 2015 12.05 12.05 11.55 11.62 133,308 -0.55(-4.53%)
Jul 17, 2015 12.15 12.26 11.94 12.17 59,069 +0.03(+0.27%)
Jul 16, 2015 12.05 12.33 11.98 12.14 157,368 +0.20(+1.65%)
Jul 15, 2015 11.66 12.29 11.61 11.94 131,933 +0.08(+0.66%)
Jul 14, 2015 11.73 11.92 11.73 11.87 232,119 +0.07(+0.56%)
Jul 13, 2015 11.79 11.90 11.71 11.80 19,618 +0.13(+1.13%)
Jul 10, 2015 11.62 11.86 11.51 11.67 67,583 +0.14(+1.25%)
Jul 09, 2015 11.17 11.65 11.06 11.52 64,067 +0.47(+4.22%)
Jul 08, 2015 11.39 11.39 11.04 11.06 34,737 -0.40(-3.50%)
Jul 07, 2015 11.70 11.70 11.29 11.46 44,498 -0.16(-1.41%)
Jul 06, 2015 11.98 11.98 11.60 11.62 36,600 -0.43(-3.59%)
Jul 02, 2015 11.66 12.06 12.06 12.06 193,257 +0.30(+2.57%)
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.