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 (%)
Mar 31, 2016 9.423 9.960 9.423 9.927 137,017 +0.44(+4.69%)
Mar 30, 2016 9.456 9.506 9.376 9.483 52,459 +0.01(+0.07%)
Mar 29, 2016 9.463 9.602 9.310 9.476 97,647 -0.02(-0.21%)
Mar 28, 2016 9.536 9.536 9.250 9.496 122,319 +0.05(+0.49%)
Mar 24, 2016 9.489 9.449 9.449 9.449 51,086 -0.11(-1.18%)
Mar 23, 2016 9.502 9.675 9.323 9.562 170,595 -0.05(-0.55%)
Mar 22, 2016 9.177 9.755 9.091 9.615 172,366 +0.45(+4.92%)
Mar 21, 2016 9.011 9.164 8.733 9.164 84,562 +0.21(+2.30%)
Mar 18, 2016 9.204 9.284 8.899 8.958 59,086 -0.16(-1.75%)
Mar 17, 2016 8.719 9.157 8.673 9.118 49,766 +0.43(+4.97%)
Mar 16, 2016 8.573 8.779 8.301 8.686 71,279 +0.09(+1.08%)
Mar 15, 2016 8.607 8.646 8.281 8.593 98,890 -0.01(-0.15%)
Mar 14, 2016 8.668 8.713 8.534 8.607 37,253 -0.08(-0.92%)
Mar 11, 2016 8.779 8.846 8.520 8.686 39,860 -0.03(-0.38%)
Mar 10, 2016 9.065 9.065 8.627 8.719 64,953 -0.29(-3.17%)
Mar 09, 2016 8.799 9.005 8.640 9.005 57,216 +0.19(+2.18%)
Mar 08, 2016 8.958 8.992 8.613 8.812 58,146 -0.17(-1.92%)
Mar 07, 2016 8.693 8.992 8.680 8.985 120,352 +0.29(+3.28%)
Mar 04, 2016 8.540 8.746 8.447 8.700 169,237 +0.17(+1.94%)
Mar 03, 2016 8.759 8.925 8.321 8.534 131,088 -0.25(-2.87%)
Mar 02, 2016 9.131 9.131 8.613 8.786 189,655 -0.46(-5.02%)
Mar 01, 2016 9.230 9.290 9.025 9.250 134,798 +0.01(+0.07%)
Feb 29, 2016 8.540 9.244 8.361 9.244 307,107 +0.67(+7.82%)
Feb 26, 2016 7.737 8.686 7.565 8.573 681,307 +0.68(+8.57%)
Feb 25, 2016 7.737 8.102 7.711 7.897 84,734 +0.03(+0.34%)
Feb 24, 2016 7.080 7.996 7.021 7.870 185,347 +0.74(+10.43%)
Feb 23, 2016 7.406 7.498 7.127 7.127 78,227 -0.28(-3.76%)
Feb 22, 2016 7.100 7.631 7.061 7.406 168,999 +0.43(+6.18%)
Feb 19, 2016 6.994 7.133 6.835 6.974 70,228 +0.01(+0.19%)
Feb 18, 2016 6.802 7.061 6.735 6.961 356,052 +0.19(+2.84%)
Feb 17, 2016 6.954 7.187 6.735 6.769 798,403 -0.25(-3.50%)
Feb 16, 2016 7.153 7.190 6.888 7.014 135,715 -0.01(-0.19%)
Feb 12, 2016 6.842 7.027 7.027 7.027 201,331 +0.31(+4.54%)
Feb 11, 2016 6.715 6.848 6.589 6.722 290,170 -0.09(-1.36%)
Feb 10, 2016 6.715 6.822 6.543 6.815 50,709 +0.09(+1.28%)
Feb 09, 2016 6.775 7.001 6.669 6.729 43,872 +0.03(+0.50%)
Feb 08, 2016 6.988 7.392 6.543 6.696 122,661 -0.44(-6.23%)
Feb 05, 2016 6.755 7.187 6.755 7.140 81,988 +0.30(+4.36%)
Feb 04, 2016 6.589 7.061 6.450 6.842 48,122 +0.27(+4.14%)
Feb 03, 2016 6.583 6.742 6.470 6.569 113,319 +0.03(+0.51%)
Feb 02, 2016 6.828 6.828 6.483 6.536 52,248 -0.31(-4.55%)
Feb 01, 2016 7.545 7.552 6.735 6.848 118,641 -0.57(-7.69%)
Jan 29, 2016 6.457 7.419 6.457 7.419 254,731 +0.99(+15.38%)
Jan 28, 2016 6.437 6.589 6.397 6.430 151,696 +0.09(+1.47%)
Jan 27, 2016 6.317 6.470 6.118 6.337 158,114 +0.00(+0.00%)
Jan 26, 2016 6.304 6.516 6.231 6.337 180,532 +0.05(+0.74%)
Jan 25, 2016 6.291 6.470 6.191 6.291 69,224 +0.00(+0.00%)
Jan 22, 2016 6.151 6.437 6.052 6.291 227,265 +0.24(+3.95%)
Jan 21, 2016 5.747 6.105 5.587 6.052 284,213 +0.31(+5.43%)
Jan 20, 2016 5.627 5.932 5.368 5.740 246,167 +0.03(+0.58%)
Jan 19, 2016 6.045 6.045 5.674 5.707 102,534 -0.26(-4.34%)
Jan 15, 2016 6.005 5.966 5.966 5.966 86,500 -0.23(-3.75%)
Jan 14, 2016 6.384 6.390 5.913 6.198 545,298 -0.20(-3.11%)
Jan 13, 2016 6.636 6.729 6.297 6.397 155,393 -0.13(-1.93%)
Jan 12, 2016 6.868 6.968 6.477 6.523 104,974 -0.21(-3.15%)
Jan 11, 2016 6.616 6.822 6.523 6.735 162,579 +0.12(+1.81%)
Jan 08, 2016 6.788 6.868 6.496 6.616 233,104 -0.12(-1.77%)
Jan 07, 2016 7.001 7.180 6.696 6.735 217,938 -0.44(-6.11%)
Jan 06, 2016 7.863 7.897 7.167 7.173 382,451 -0.80(-9.99%)
Jan 05, 2016 8.029 8.136 7.917 7.970 98,361 -0.03(-0.41%)
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.