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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2005 5.162 5.316 5.157 5.251 92,427 +0.07(+1.26%)
Apr 28, 2005 5.269 5.269 5.153 5.185 382,363 -0.11(-2.03%)
Apr 27, 2005 5.502 5.502 5.279 5.293 144,968 -0.16(-2.99%)
Apr 26, 2005 5.502 5.502 5.339 5.456 449,272 +0.14(+2.54%)
Apr 25, 2005 5.232 5.456 5.209 5.321 115,159 +0.12(+2.24%)
Apr 22, 2005 5.223 5.260 5.190 5.204 57,686 -0.02(-0.36%)
Apr 21, 2005 5.269 5.293 5.176 5.223 181,424 -0.02(-0.44%)
Apr 20, 2005 5.358 5.386 5.246 5.246 105,509 -0.11(-2.09%)
Apr 19, 2005 5.409 5.447 5.316 5.358 226,673 -0.00(-0.09%)
Apr 18, 2005 5.223 5.479 5.106 5.363 189,788 +0.04(+0.79%)
Apr 15, 2005 5.502 5.521 5.223 5.321 210,375 -0.21(-3.71%)
Apr 14, 2005 5.736 5.759 5.526 5.526 127,812 -0.21(-3.66%)
Apr 13, 2005 5.782 5.782 5.670 5.736 114,945 -0.05(-0.81%)
Apr 12, 2005 5.759 5.875 5.649 5.782 127,383 +0.02(+0.40%)
Apr 11, 2005 5.666 5.782 5.600 5.759 144,539 +0.02(+0.41%)
Apr 08, 2005 5.866 5.875 5.712 5.736 193,004 -0.14(-2.30%)
Apr 07, 2005 5.875 5.875 5.829 5.871 29,165 +0.04(+0.72%)
Apr 06, 2005 5.871 5.889 5.820 5.829 154,832 +0.02(+0.40%)
Apr 05, 2005 6.015 6.109 5.806 5.806 305,161 -0.16(-2.73%)
Apr 04, 2005 5.894 6.202 5.852 5.969 419,678 -0.02(-0.31%)
Apr 01, 2005 5.852 6.006 5.838 5.987 1,193,841 +0.14(+2.31%)
Mar 31, 2005 6.048 6.062 5.829 5.852 733,847 -0.24(-3.98%)
Mar 30, 2005 5.997 6.109 5.806 6.095 170,273 +0.09(+1.55%)
Mar 29, 2005 6.062 6.179 5.973 6.001 196,650 -0.06(-1.00%)
Mar 28, 2005 6.137 6.179 6.053 6.062 219,382 -0.12(-1.96%)
Mar 24, 2005 6.053 6.221 6.025 6.183 306,877 +0.08(+1.38%)
Mar 23, 2005 6.015 6.165 6.015 6.099 316,956 +0.09(+1.47%)
Mar 22, 2005 6.165 6.202 5.969 6.011 318,457 -0.24(-3.81%)
Mar 21, 2005 6.342 6.430 6.099 6.249 144,110 -0.19(-2.90%)
Mar 18, 2005 6.514 6.514 6.391 6.435 286,504 -0.08(-1.22%)
Mar 17, 2005 6.458 6.575 6.430 6.514 1,048,230 -0.04(-0.57%)
Mar 16, 2005 6.505 6.640 6.477 6.552 362,205 -0.02(-0.35%)
Mar 15, 2005 6.342 6.645 6.314 6.575 1,049,731 +0.26(+4.06%)
Mar 14, 2005 6.482 6.598 6.319 6.319 1,627,030 -0.36(-5.44%)
Mar 11, 2005 6.738 6.878 6.640 6.682 253,908 -0.08(-1.17%)
Mar 10, 2005 6.948 6.995 6.729 6.761 299,157 -0.35(-4.92%)
Mar 09, 2005 7.391 7.410 6.836 7.111 726,555 -0.44(-5.86%)
Mar 08, 2005 7.825 7.839 7.461 7.554 261,843 -0.25(-3.23%)
Mar 07, 2005 7.787 7.904 7.741 7.806 319,959 -0.10(-1.24%)
Mar 04, 2005 7.918 7.974 7.871 7.904 327,250 +0.02(+0.24%)
Mar 03, 2005 7.927 7.974 7.857 7.885 251,120 -0.09(-1.11%)
Mar 02, 2005 7.918 8.021 7.787 7.974 161,051 +0.10(+1.30%)
Mar 01, 2005 7.750 7.881 7.741 7.871 258,411 +0.21(+2.80%)
Feb 28, 2005 7.974 8.249 7.601 7.657 606,034 -0.20(-2.49%)
Feb 25, 2005 7.456 8.016 7.456 7.853 434,689 +0.40(+5.32%)
Feb 24, 2005 7.792 7.829 7.391 7.456 321,889 -0.17(-2.26%)
Feb 23, 2005 6.948 7.638 6.878 7.629 711,758 +0.69(+10.02%)
Feb 22, 2005 6.831 6.995 6.831 6.934 276,425 +0.11(+1.57%)
Feb 18, 2005 6.808 6.855 6.575 6.827 197,293 -0.01(-0.14%)
Feb 17, 2005 7.135 7.158 6.780 6.836 1,261,178 -0.30(-4.25%)
Feb 16, 2005 7.158 7.265 7.135 7.139 354,056 +0.05(+0.72%)
Feb 15, 2005 7.125 7.135 7.065 7.088 385,580 +0.02(+0.26%)
Feb 14, 2005 6.715 7.274 6.715 7.069 1,043,083 +0.56(+8.67%)
Feb 11, 2005 6.155 6.645 6.155 6.505 180,137 +0.34(+5.52%)
Feb 10, 2005 6.015 6.267 5.987 6.165 735,562 +0.20(+3.28%)
Feb 09, 2005 6.118 6.249 5.969 5.969 2,607,708 -0.10(-1.69%)
Feb 08, 2005 6.057 6.146 5.978 6.071 114,730 +0.05(+0.77%)
Feb 07, 2005 5.922 6.132 5.843 6.025 723,553 +0.15(+2.54%)
Feb 04, 2005 5.782 6.109 5.782 5.875 375,715 +0.19(+3.28%)
Feb 03, 2005 5.722 5.764 5.670 5.689 510,604 +0.01(+0.25%)
Feb 02, 2005 5.773 5.773 5.591 5.675 2,796,639 -0.06(-0.98%)
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.