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 (%)
Jul 31, 2014 10.45 10.57 10.00 10.40 135,384 -0.67(-6.05%)
Jul 30, 2014 10.51 11.35 10.51 11.07 177,809 +0.76(+7.32%)
Jul 29, 2014 9.902 10.47 9.889 10.32 150,866 +0.54(+5.51%)
Jul 28, 2014 9.863 10.00 9.495 9.777 175,419 -0.07(-0.67%)
Jul 25, 2014 10.01 10.03 9.764 9.843 276,230 -0.03(-0.33%)
Jul 24, 2014 10.07 10.43 9.817 9.876 253,409 -0.03(-0.27%)
Jul 23, 2014 10.39 10.55 9.817 9.902 167,007 -0.43(-4.13%)
Jul 22, 2014 10.83 10.93 10.09 10.33 151,261 -0.32(-3.02%)
Jul 21, 2014 11.19 11.19 10.48 10.65 79,860 -0.57(-5.09%)
Jul 18, 2014 10.77 11.25 10.64 11.22 192,289 +0.41(+3.83%)
Jul 17, 2014 10.43 10.85 10.43 10.81 205,910 +0.24(+2.30%)
Jul 16, 2014 10.93 10.93 10.42 10.57 148,866 -0.31(-2.84%)
Jul 15, 2014 11.24 11.30 10.85 10.87 90,621 -0.43(-3.78%)
Jul 14, 2014 11.36 11.43 11.14 11.30 48,305 -0.12(-1.04%)
Jul 11, 2014 11.35 11.43 11.31 11.42 73,430 +0.08(+0.69%)
Jul 10, 2014 11.22 11.42 11.10 11.34 78,996 +0.02(+0.16%)
Jul 09, 2014 10.82 11.34 10.82 11.32 121,595 +0.48(+4.46%)
Jul 08, 2014 10.98 11.02 10.65 10.84 53,407 -0.14(-1.31%)
Jul 07, 2014 10.98 11.10 10.80 10.98 51,408 -0.07(-0.65%)
Jul 03, 2014 10.96 11.05 11.05 11.05 32,620 +0.03(+0.24%)
Jul 02, 2014 11.07 11.08 10.77 11.03 50,189 +0.08(+0.78%)
Jul 01, 2014 10.68 11.25 10.66 10.94 138,692 +0.24(+2.26%)
Jun 30, 2014 10.65 10.73 10.53 10.70 51,082 +0.00(+0.00%)
Jun 27, 2014 10.62 10.70 10.55 10.70 26,857 +0.12(+1.11%)
Jun 26, 2014 10.83 10.83 10.58 10.58 51,162 -0.18(-1.64%)
Jun 25, 2014 10.92 11.00 10.68 10.76 46,647 -0.14(-1.26%)
Jun 24, 2014 10.96 11.10 10.81 10.90 101,912 -0.03(-0.30%)
Jun 23, 2014 10.47 11.03 10.45 10.93 236,475 +0.49(+4.69%)
Jun 20, 2014 9.703 10.50 9.703 10.44 381,686 +0.74(+7.60%)
Jun 19, 2014 9.860 9.903 9.651 9.703 130,015 -0.24(-2.43%)
Jun 18, 2014 10.15 10.32 9.794 9.945 308,147 -0.18(-1.81%)
Jun 17, 2014 10.64 10.73 10.01 10.13 184,677 -0.33(-3.18%)
Jun 16, 2014 10.32 10.83 9.612 10.46 464,818 +0.06(+0.56%)
Jun 13, 2014 10.25 10.43 9.997 10.40 121,547 -0.05(-0.44%)
Jun 12, 2014 10.45 10.60 10.09 10.45 178,436 -0.10(-0.93%)
Jun 11, 2014 11.19 11.24 10.46 10.55 61,097 -0.65(-5.78%)
Jun 10, 2014 11.11 11.55 11.11 11.19 79,724 +0.54(+5.09%)
Jun 06, 2014 10.41 10.77 10.34 10.65 66,405 +0.27(+2.64%)
Jun 05, 2014 10.27 10.41 10.27 10.38 88,516 +0.06(+0.57%)
Jun 04, 2014 10.25 10.38 10.25 10.32 72,018 +0.07(+0.70%)
Jun 03, 2014 10.30 10.38 10.12 10.24 134,299 -0.07(-0.63%)
Jun 02, 2014 10.23 10.36 10.09 10.31 37,980 +0.09(+0.89%)
May 30, 2014 10.06 10.32 9.935 10.22 83,571 +0.16(+1.62%)
May 29, 2014 9.533 10.22 9.533 10.06 297,459 +0.52(+5.48%)
May 28, 2014 9.507 9.625 9.331 9.533 76,718 +0.07(+0.69%)
May 27, 2014 9.474 9.599 9.468 9.468 47,289 -0.05(-0.48%)
May 23, 2014 9.474 9.514 9.514 9.514 92,501 -0.03(-0.34%)
May 22, 2014 9.461 9.559 9.403 9.546 50,212 +0.14(+1.53%)
May 21, 2014 9.432 9.468 9.350 9.403 19,036 +0.00(+0.00%)
May 20, 2014 9.481 9.553 9.357 9.403 21,427 -0.20(-2.04%)
May 19, 2014 9.494 9.599 9.435 9.599 89,739 +0.11(+1.17%)
May 16, 2014 9.481 9.579 9.141 9.488 81,323 +0.05(+0.48%)
May 15, 2014 9.474 9.572 9.187 9.442 193,936 -0.09(-0.96%)
May 14, 2014 9.612 9.710 9.429 9.533 243,062 -0.05(-0.54%)
May 13, 2014 9.448 9.612 9.448 9.585 130,764 +0.09(+0.96%)
May 12, 2014 9.468 9.566 9.337 9.494 114,106 +0.00(+0.00%)
May 09, 2014 9.403 9.572 9.363 9.494 139,835 +0.05(+0.48%)
May 08, 2014 9.592 9.592 9.213 9.448 95,076 -0.16(-1.63%)
May 07, 2014 9.801 9.801 9.474 9.605 233,839 -0.17(-1.74%)
May 06, 2014 9.383 9.794 9.383 9.775 191,464 +0.33(+3.46%)
May 05, 2014 9.207 9.474 9.089 9.448 144,904 +0.27(+2.92%)
May 02, 2014 8.769 9.448 8.769 9.181 355,568 +0.41(+4.69%)
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.