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 +0.070 (+0.76%)
Official Closing 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 (%)
Feb 28, 2013 5.411 5.430 5.189 5.227 58,802 -0.04(-0.72%)
Feb 27, 2013 5.227 5.417 5.227 5.265 418,939 +0.06(+1.22%)
Feb 26, 2013 5.189 5.379 5.189 5.202 57,543 +0.02(+0.37%)
Feb 25, 2013 5.240 5.259 5.183 5.183 63,592 -0.07(-1.33%)
Feb 22, 2013 5.303 5.303 5.195 5.252 25,604 -0.01(-0.24%)
Feb 21, 2013 5.189 5.430 5.189 5.265 154,706 +0.05(+0.97%)
Feb 20, 2013 5.265 5.278 5.208 5.214 41,555 -0.06(-1.20%)
Feb 19, 2013 5.240 5.284 5.189 5.278 30,503 +0.06(+1.21%)
Feb 15, 2013 5.297 5.316 5.189 5.214 37,959 -0.08(-1.44%)
Feb 14, 2013 5.233 5.328 5.221 5.290 29,253 +0.05(+0.97%)
Feb 13, 2013 5.379 5.379 5.202 5.240 78,220 -0.15(-2.82%)
Feb 12, 2013 5.379 5.410 5.335 5.392 30,057 -0.01(-0.23%)
Feb 11, 2013 5.360 5.455 5.326 5.404 44,509 +0.06(+1.18%)
Feb 08, 2013 5.442 5.442 5.341 5.341 31,390 -0.08(-1.52%)
Feb 07, 2013 5.607 5.607 5.423 5.423 30,933 -0.18(-3.16%)
Feb 06, 2013 5.474 5.651 5.455 5.600 49,389 +0.16(+2.91%)
Feb 04, 2013 5.505 5.512 5.379 5.442 61,000 -0.07(-1.26%)
Feb 01, 2013 5.594 5.613 5.467 5.512 38,322 -0.09(-1.58%)
Jan 31, 2013 5.619 5.657 5.556 5.600 57,900 -0.09(-1.67%)
Jan 30, 2013 5.638 5.695 5.550 5.695 60,552 +0.06(+1.01%)
Jan 29, 2013 5.594 5.670 5.594 5.638 12,521 +0.05(+0.91%)
Jan 28, 2013 5.727 5.727 5.556 5.588 95,752 +0.02(+0.34%)
Jan 25, 2013 5.588 5.708 5.556 5.569 56,468 -0.04(-0.68%)
Jan 24, 2013 5.765 5.778 5.581 5.607 76,865 -0.17(-2.96%)
Jan 23, 2013 5.986 6.018 5.740 5.778 213,041 -0.22(-3.69%)
Jan 22, 2013 5.594 6.157 5.518 5.999 344,219 +0.41(+7.24%)
Jan 18, 2013 5.309 5.657 5.271 5.594 232,681 +0.32(+6.12%)
Jan 17, 2013 5.265 5.303 5.233 5.271 13,354 +0.04(+0.73%)
Jan 16, 2013 5.208 5.284 5.183 5.233 71,348 +0.04(+0.85%)
Jan 15, 2013 5.138 5.265 5.107 5.189 36,525 +0.01(+0.24%)
Jan 14, 2013 5.290 5.303 5.176 5.176 74,090 -0.06(-1.21%)
Jan 11, 2013 5.265 5.303 5.195 5.240 32,493 +0.01(+0.12%)
Jan 10, 2013 5.183 5.284 5.164 5.233 64,167 +0.08(+1.60%)
Jan 09, 2013 5.075 5.214 5.056 5.151 101,243 +0.06(+1.12%)
Jan 08, 2013 5.062 5.100 4.993 5.094 159,031 +0.04(+0.75%)
Jan 07, 2013 4.765 5.062 4.715 5.056 128,220 +0.33(+6.96%)
Jan 04, 2013 4.708 4.765 4.613 4.727 52,298 +0.01(+0.27%)
Jan 03, 2013 4.594 4.765 4.594 4.714 115,394 +0.12(+2.62%)
Jan 02, 2013 4.480 4.626 4.392 4.594 91,188 +0.20(+4.61%)
Dec 31, 2012 4.430 4.474 4.328 4.392 105,458 -0.04(-0.86%)
Dec 28, 2012 4.430 4.430 4.404 4.430 19,607 -0.04(-0.85%)
Dec 27, 2012 4.506 4.506 4.436 4.468 15,304 -0.03(-0.56%)
Dec 26, 2012 4.436 4.493 4.411 4.493 9,272 +0.08(+1.72%)
Dec 24, 2012 4.436 4.461 4.373 4.417 36,576 -0.01(-0.29%)
Dec 21, 2012 4.525 4.632 4.430 4.430 98,258 -0.16(-3.45%)
Dec 20, 2012 4.657 4.695 4.575 4.588 42,372 -0.07(-1.49%)
Dec 19, 2012 4.620 4.708 4.582 4.657 61,305 +0.00(+0.00%)
Dec 18, 2012 4.632 4.702 4.620 4.657 27,388 -0.01(-0.14%)
Dec 17, 2012 4.664 4.714 4.620 4.664 32,755 +0.00(+0.00%)
Dec 14, 2012 4.714 4.714 4.596 4.664 27,080 -0.04(-0.81%)
Dec 13, 2012 4.708 4.740 4.670 4.702 16,938 -0.03(-0.67%)
Dec 12, 2012 4.632 4.740 4.620 4.733 60,585 +0.10(+2.19%)
Dec 11, 2012 4.569 4.657 4.563 4.632 124,318 +0.04(+0.83%)
Dec 10, 2012 4.442 4.626 4.430 4.594 53,184 +0.18(+4.04%)
Dec 07, 2012 4.430 4.430 4.366 4.416 45,948 +0.02(+0.41%)
Dec 06, 2012 4.417 4.461 4.398 4.398 35,250 -0.01(-0.29%)
Dec 05, 2012 4.373 4.493 4.373 4.411 53,978 +0.06(+1.31%)
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.