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 )

11.56 -0.33 (-2.73%)
Streaming Delayed Price Updated: 3:53 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 (%)
Jul 30, 2021 4.561 4.571 4.443 4.443 228,417 -0.05(-1.10%)
Jul 29, 2021 4.621 4.670 4.483 4.492 59,815 -0.04(-0.87%)
Jul 28, 2021 4.629 4.719 4.532 4.532 24,192 -0.16(-3.37%)
Jul 27, 2021 4.492 4.710 4.276 4.690 59,490 +0.22(+4.86%)
Jul 26, 2021 4.413 4.512 4.384 4.473 21,831 +0.09(+2.03%)
Jul 23, 2021 4.473 4.581 4.384 4.384 48,495 -0.11(-2.42%)
Jul 22, 2021 4.497 4.532 4.384 4.492 13,840 +0.02(+0.44%)
Jul 21, 2021 4.334 4.532 4.333 4.473 53,197 +0.17(+3.90%)
Jul 20, 2021 4.206 4.384 4.137 4.305 124,358 -0.02(-0.46%)
Jul 19, 2021 4.394 4.433 4.196 4.325 65,874 -0.21(-4.58%)
Jul 16, 2021 4.779 4.779 4.453 4.532 41,015 -0.15(-3.16%)
Jul 15, 2021 4.670 4.808 4.670 4.680 871,219 -0.05(-1.04%)
Jul 14, 2021 4.680 4.848 4.664 4.729 180,221 -0.01(-0.21%)
Jul 13, 2021 4.532 4.769 4.532 4.739 89,294 +0.19(+4.12%)
Jul 12, 2021 4.739 4.818 4.514 4.552 137,739 -0.08(-1.71%)
Jul 09, 2021 4.255 4.650 4.157 4.631 700,918 +0.39(+9.32%)
Jul 08, 2021 3.801 4.246 3.774 4.236 626,890 +0.41(+10.85%)
Jul 07, 2021 3.860 3.860 3.712 3.821 30,295 -0.01(-0.26%)
Jul 06, 2021 3.762 3.831 3.762 3.831 32,474 +0.06(+1.57%)
Jul 02, 2021 3.732 3.801 3.732 3.772 13,957 +0.01(+0.26%)
Jul 01, 2021 3.703 3.821 3.702 3.762 29,547 +0.10(+2.70%)
Jun 30, 2021 3.732 3.772 3.604 3.663 53,030 -0.08(-2.11%)
Jun 29, 2021 3.732 3.781 3.703 3.742 15,339 +0.00(+0.00%)
Jun 28, 2021 3.712 3.777 3.706 3.742 37,752 -0.04(-1.04%)
Jun 25, 2021 3.939 3.939 3.772 3.781 98,136 -0.17(-4.25%)
Jun 24, 2021 3.939 3.979 3.920 3.949 28,297 +0.01(+0.25%)
Jun 23, 2021 3.949 4.038 3.900 3.939 66,739 -0.05(-1.24%)
Jun 22, 2021 4.127 4.176 3.969 3.989 93,301 -0.17(-4.04%)
Jun 21, 2021 4.157 4.206 4.078 4.157 86,235 +0.11(+2.68%)
Jun 18, 2021 4.058 4.167 3.969 4.048 117,765 +0.10(+2.50%)
Jun 17, 2021 4.009 4.087 3.935 3.949 53,235 -0.11(-2.68%)
Jun 16, 2021 4.117 4.117 4.014 4.058 42,368 +0.01(+0.24%)
Jun 15, 2021 4.048 4.117 3.969 4.048 50,124 -0.05(-1.20%)
Jun 14, 2021 3.989 4.107 3.900 4.097 137,503 +0.21(+5.33%)
Jun 11, 2021 4.009 4.009 3.821 3.890 85,775 -0.07(-1.75%)
Jun 10, 2021 4.127 4.127 3.910 3.959 230,462 -0.12(-2.91%)
Jun 09, 2021 4.009 4.097 3.939 4.078 323,511 +0.13(+3.25%)
Jun 08, 2021 4.078 4.127 3.910 3.949 134,800 -0.08(-1.96%)
Jun 07, 2021 3.989 4.096 3.920 4.028 529,964 +0.13(+3.29%)
Jun 04, 2021 4.107 4.265 3.900 3.900 350,036 -0.23(-5.50%)
Jun 03, 2021 3.949 4.127 3.870 4.127 61,572 +0.18(+4.50%)
Jun 02, 2021 3.851 3.949 3.851 3.949 84,651 +0.18(+4.71%)
Jun 01, 2021 3.693 3.851 3.663 3.772 87,330 +0.13(+3.52%)
May 28, 2021 3.584 3.693 3.584 3.643 41,744 +0.06(+1.65%)
May 27, 2021 3.564 3.656 3.540 3.584 69,061 +0.02(+0.55%)
May 26, 2021 3.653 3.710 3.515 3.564 130,636 -0.10(-2.70%)
May 25, 2021 3.821 3.821 3.653 3.663 30,880 -0.15(-3.89%)
May 24, 2021 3.762 3.811 3.732 3.811 4,395 +0.08(+2.12%)
May 21, 2021 3.851 3.851 3.732 3.732 17,585 -0.02(-0.53%)
May 20, 2021 3.811 3.890 3.752 3.752 68,825 -0.09(-2.31%)
May 19, 2021 3.831 3.900 3.772 3.841 28,923 -0.04(-1.02%)
May 18, 2021 3.949 3.949 3.860 3.880 42,063 -0.04(-1.01%)
May 17, 2021 3.979 4.097 3.918 3.920 87,509 +0.00(+0.00%)
May 14, 2021 3.841 3.949 3.737 3.920 87,404 +0.23(+6.15%)
May 13, 2021 3.732 3.762 3.672 3.693 14,300 -0.06(-1.58%)
May 12, 2021 3.868 3.900 3.712 3.752 17,913 -0.08(-2.06%)
May 11, 2021 3.939 3.949 3.796 3.831 39,885 -0.10(-2.51%)
May 10, 2021 3.930 4.063 3.910 3.930 76,114 +0.03(+0.76%)
May 07, 2021 3.860 3.989 3.860 3.900 36,483 +0.05(+1.28%)
May 06, 2021 3.949 3.949 3.821 3.851 64,883 -0.07(-1.76%)
May 05, 2021 3.860 3.999 3.851 3.920 140,738 +0.08(+2.06%)
May 04, 2021 3.949 4.137 3.801 3.841 65,182 -0.04(-1.02%)
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.