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 )

9.530 +0.210 (+2.25%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 19, 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 (%)
Jul 29, 2016 11.81 12.40 11.68 12.26 127,077 +0.48(+4.05%)
Jul 28, 2016 11.88 11.88 11.56 11.79 47,108 -0.09(-0.78%)
Jul 27, 2016 11.94 11.98 11.68 11.88 66,041 +0.07(+0.56%)
Jul 26, 2016 11.94 12.13 11.68 11.81 353,542 -0.07(-0.56%)
Jul 25, 2016 12.10 12.22 11.72 11.88 147,190 -0.32(-2.61%)
Jul 22, 2016 12.39 12.46 12.16 12.20 138,906 -0.29(-2.29%)
Jul 21, 2016 12.14 12.54 11.84 12.48 215,305 +0.13(+1.08%)
Jul 20, 2016 12.51 12.61 12.07 12.35 45,171 -0.19(-1.53%)
Jul 19, 2016 12.61 12.69 12.37 12.54 180,404 -0.01(-0.11%)
Jul 18, 2016 11.81 12.77 11.81 12.55 104,805 +0.60(+5.05%)
Jul 15, 2016 11.35 11.95 11.29 11.95 242,310 +0.70(+6.19%)
Jul 14, 2016 11.02 11.28 11.00 11.25 130,546 +0.21(+1.92%)
Jul 13, 2016 11.04 11.08 10.82 11.04 61,437 +0.03(+0.24%)
Jul 12, 2016 11.12 11.15 10.75 11.02 35,822 -0.03(-0.30%)
Jul 11, 2016 11.28 11.44 11.04 11.05 20,283 -0.02(-0.18%)
Jul 08, 2016 11.11 11.13 10.98 11.07 30,573 +0.07(+0.60%)
Jul 07, 2016 11.28 11.28 10.94 11.00 25,793 -0.33(-2.93%)
Jul 06, 2016 11.35 11.42 10.94 11.33 27,520 -0.05(-0.41%)
Jul 05, 2016 11.46 11.46 11.10 11.38 28,251 -0.09(-0.81%)
Jul 01, 2016 11.06 11.47 11.47 11.47 56,963 +0.32(+2.86%)
Jun 30, 2016 11.21 11.21 10.61 11.15 81,994 +0.01(+0.12%)
Jun 29, 2016 11.15 11.43 10.98 11.14 104,630 +0.09(+0.78%)
Jun 28, 2016 10.48 11.15 10.48 11.06 90,942 +0.66(+6.39%)
Jun 27, 2016 10.73 10.73 10.09 10.39 132,523 -0.42(-3.93%)
Jun 24, 2016 10.62 10.82 10.46 10.82 212,141 -0.09(-0.79%)
Jun 23, 2016 10.94 11.13 10.78 10.90 49,938 +0.14(+1.29%)
Jun 22, 2016 11.03 11.82 10.76 10.76 93,265 -0.17(-1.58%)
Jun 21, 2016 11.01 11.12 10.58 10.94 63,526 +0.05(+0.43%)
Jun 20, 2016 10.73 11.28 10.73 10.89 72,792 +0.15(+1.36%)
Jun 17, 2016 10.88 10.92 10.62 10.74 28,243 -0.11(-1.04%)
Jun 16, 2016 10.60 10.86 10.12 10.86 40,775 +0.25(+2.38%)
Jun 15, 2016 10.42 10.73 10.33 10.60 33,362 +0.23(+2.24%)
Jun 14, 2016 10.41 10.41 10.11 10.37 26,804 -0.02(-0.19%)
Jun 13, 2016 10.38 10.49 10.29 10.39 24,361 -0.15(-1.45%)
Jun 10, 2016 10.78 10.78 10.42 10.54 36,165 -0.35(-3.23%)
Jun 09, 2016 10.85 10.92 10.45 10.90 40,804 +0.01(+0.12%)
Jun 08, 2016 10.86 11.00 10.85 10.88 33,649 -0.01(-0.06%)
Jun 07, 2016 10.70 11.00 10.66 10.89 118,021 +0.23(+2.12%)
Jun 06, 2016 10.67 10.78 10.46 10.66 64,028 +0.12(+1.13%)
Jun 03, 2016 10.33 10.84 10.17 10.54 139,185 +0.26(+2.52%)
Jun 02, 2016 10.08 10.33 9.894 10.29 56,927 +0.23(+2.31%)
Jun 01, 2016 9.927 10.23 9.662 10.05 52,186 +0.10(+1.00%)
May 31, 2016 9.775 10.25 9.775 9.954 127,919 +0.06(+0.60%)
May 27, 2016 9.801 9.894 9.894 9.894 56,963 +0.13(+1.29%)
May 26, 2016 9.629 9.901 9.582 9.768 35,670 +0.04(+0.41%)
May 25, 2016 9.914 9.927 9.682 9.728 23,811 -0.10(-1.01%)
May 24, 2016 9.841 9.967 9.675 9.828 38,873 +0.15(+1.51%)
May 23, 2016 9.257 9.775 9.138 9.682 43,019 +0.25(+2.60%)
May 20, 2016 9.410 9.549 9.248 9.436 33,114 +0.13(+1.35%)
May 19, 2016 9.191 9.317 8.912 9.310 50,855 +0.00(+0.00%)
May 18, 2016 9.463 9.469 9.118 9.310 49,008 -0.15(-1.61%)
May 17, 2016 9.655 9.675 9.436 9.463 51,861 -0.19(-1.99%)
May 16, 2016 9.914 9.914 9.622 9.655 90,007 -0.11(-1.15%)
May 13, 2016 9.954 10.16 9.642 9.768 100,290 -0.39(-3.85%)
May 12, 2016 9.954 10.18 9.781 10.16 220,351 +0.19(+1.86%)
May 11, 2016 9.708 9.974 9.569 9.974 59,175 +0.17(+1.76%)
May 10, 2016 9.748 9.887 9.582 9.801 100,290 +0.21(+2.21%)
May 09, 2016 9.675 10.01 9.529 9.589 160,497 -0.13(-1.30%)
May 06, 2016 9.861 9.861 9.529 9.715 328,657 +0.03(+0.27%)
May 05, 2016 9.622 9.954 9.509 9.688 183,397 +0.07(+0.76%)
May 04, 2016 9.682 9.834 9.556 9.615 70,012 -0.11(-1.09%)
May 03, 2016 9.688 9.788 9.536 9.721 322,709 +0.00(+0.00%)
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.