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 31, 2013 7.884 8.196 7.884 8.196 199,090 +0.31(+3.96%)
May 30, 2013 7.745 7.884 7.693 7.884 40,805 +0.15(+1.91%)
May 29, 2013 7.771 7.805 7.710 7.736 40,063 -0.05(-0.67%)
May 28, 2013 7.771 7.814 7.745 7.788 32,369 +0.02(+0.22%)
May 24, 2013 7.805 7.805 7.660 7.771 31,185 -0.02(-0.22%)
May 23, 2013 7.771 7.797 7.572 7.788 34,764 +0.01(+0.11%)
May 22, 2013 7.901 7.910 7.739 7.779 63,764 +0.07(+0.90%)
May 21, 2013 7.510 7.727 7.510 7.710 22,874 +0.18(+2.42%)
May 20, 2013 7.814 7.831 7.510 7.528 214,236 -0.24(-3.13%)
May 17, 2013 7.866 7.884 7.623 7.771 48,531 -0.10(-1.21%)
May 16, 2013 7.831 7.901 7.762 7.866 23,226 -0.01(-0.11%)
May 15, 2013 7.771 7.918 7.771 7.875 88,045 +0.10(+1.23%)
May 13, 2013 7.823 7.840 7.620 7.779 40,762 -0.06(-0.78%)
May 10, 2013 7.857 7.875 7.805 7.840 13,430 +0.03(+0.33%)
May 09, 2013 7.814 7.875 7.763 7.814 52,442 +0.00(+0.00%)
May 08, 2013 7.727 7.814 7.719 7.814 76,463 +0.10(+1.35%)
May 07, 2013 7.623 7.727 7.623 7.710 27,767 +0.10(+1.25%)
May 06, 2013 7.580 7.675 7.510 7.614 47,650 +0.12(+1.62%)
May 03, 2013 7.449 7.493 7.458 7.493 27,273 +0.03(+0.35%)
May 02, 2013 7.493 7.544 7.449 7.467 34,132 -0.02(-0.23%)
May 01, 2013 7.432 7.502 7.432 7.484 21,474 +0.00(+0.00%)
Apr 30, 2013 7.441 7.527 7.441 7.484 22,303 +0.04(+0.58%)
Apr 29, 2013 7.519 7.536 7.406 7.441 18,171 -0.07(-0.92%)
Apr 26, 2013 7.562 7.580 7.449 7.510 21,190 -0.07(-0.92%)
Apr 25, 2013 7.588 7.632 7.554 7.580 14,776 +0.01(+0.11%)
Apr 24, 2013 7.519 7.666 7.502 7.571 11,773 +0.07(+0.93%)
Apr 23, 2013 7.475 7.562 7.432 7.502 33,601 +0.03(+0.47%)
Apr 22, 2013 7.467 7.684 7.345 7.467 27,825 -0.04(-0.58%)
Apr 19, 2013 7.432 7.519 7.406 7.510 15,432 +0.00(+0.00%)
Apr 18, 2013 7.588 7.597 7.319 7.510 24,237 -0.03(-0.35%)
Apr 17, 2013 7.875 7.875 7.467 7.536 48,559 -0.31(-3.98%)
Apr 16, 2013 7.962 7.982 7.831 7.849 54,046 -0.10(-1.20%)
Apr 15, 2013 8.031 8.040 7.939 7.944 55,266 -0.14(-1.72%)
Apr 12, 2013 8.118 8.161 7.962 8.083 49,341 -0.05(-0.64%)
Apr 11, 2013 8.257 8.274 8.109 8.135 48,110 -0.14(-1.68%)
Apr 10, 2013 8.153 8.274 8.153 8.274 67,840 +0.10(+1.28%)
Apr 09, 2013 8.179 8.222 8.118 8.170 131,582 +0.05(+0.64%)
Apr 08, 2013 7.805 8.161 7.805 8.118 64,178 +0.30(+3.89%)
Apr 05, 2013 7.857 7.867 7.814 7.814 93,938 -0.08(-0.99%)
Apr 04, 2013 7.866 7.892 7.857 7.892 12,201 -0.02(-0.22%)
Apr 03, 2013 8.101 8.101 7.823 7.910 65,430 -0.21(-2.57%)
Apr 02, 2013 8.283 8.283 8.092 8.118 75,413 -0.15(-1.79%)
Apr 01, 2013 8.231 8.300 8.101 8.266 94,982 +0.08(+0.95%)
Mar 28, 2013 7.996 8.187 7.996 8.187 24,381 +0.20(+2.50%)
Mar 27, 2013 7.953 7.988 7.936 7.988 39,619 +0.03(+0.44%)
Mar 26, 2013 7.996 8.022 7.944 7.953 26,506 -0.02(-0.22%)
Mar 25, 2013 7.953 7.970 7.910 7.970 49,140 +0.10(+1.32%)
Mar 22, 2013 7.953 7.979 7.710 7.866 49,850 -0.12(-1.52%)
Mar 21, 2013 7.988 8.040 7.892 7.988 20,110 -0.04(-0.54%)
Mar 20, 2013 7.866 8.109 7.849 8.031 225,243 +0.17(+2.21%)
Mar 19, 2013 7.996 7.996 7.814 7.857 64,482 -0.10(-1.31%)
Mar 18, 2013 7.970 8.002 7.884 7.962 19,846 -0.03(-0.33%)
Mar 15, 2013 7.936 8.022 7.814 7.988 61,710 +0.03(+0.33%)
Mar 14, 2013 7.866 7.979 7.727 7.962 27,679 +0.11(+1.44%)
Mar 13, 2013 7.814 7.953 7.771 7.849 103,425 +0.04(+0.56%)
Mar 12, 2013 7.745 7.979 7.745 7.805 104,121 +0.09(+1.12%)
Mar 11, 2013 7.979 8.057 7.675 7.719 46,660 -0.25(-3.16%)
Mar 08, 2013 8.022 8.318 7.901 7.970 142,686 +0.03(+0.33%)
Mar 07, 2013 7.788 8.005 7.771 7.944 204,781 +0.14(+1.78%)
Mar 06, 2013 7.814 7.936 7.713 7.805 152,622 +0.08(+1.01%)
Mar 05, 2013 7.354 7.797 7.354 7.727 175,651 +0.38(+5.20%)
Mar 04, 2013 7.137 7.389 7.137 7.345 37,185 +0.14(+1.93%)
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.