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 )

9.570 +0.250 (+2.68%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2008 1.819 1.819 1.649 1.692 0 -0.10(-5.53%)
Oct 30, 2008 1.772 1.880 1.673 1.791 370,278 +0.02(+1.06%)
Oct 29, 2008 1.711 1.927 1.675 1.772 1,062,684 -0.11(-5.76%)
Oct 28, 2008 2.040 2.121 1.786 1.880 610,306 -0.16(-7.64%)
Oct 27, 2008 1.979 2.045 1.824 2.036 614,278 -0.02(-0.92%)
Oct 24, 2008 1.890 2.154 1.890 2.055 0 -0.11(-5.22%)
Oct 23, 2008 2.036 2.168 1.579 2.168 2,448,403 +0.13(+6.48%)
Oct 22, 2008 2.286 2.286 1.805 2.036 2,685,803 -0.32(-13.60%)
Oct 21, 2008 2.846 2.846 2.229 2.356 277,127 -0.47(-16.53%)
Oct 20, 2008 2.809 2.823 2.620 2.823 286,512 +0.09(+3.28%)
Oct 17, 2008 2.780 2.837 2.592 2.733 0 -0.05(-1.86%)
Oct 16, 2008 2.969 3.002 2.738 2.785 452,777 -0.18(-6.19%)
Oct 15, 2008 3.157 3.157 2.587 2.969 290,744 -0.24(-7.35%)
Oct 14, 2008 3.600 3.600 3.016 3.204 264,503 -0.09(-2.86%)
Oct 13, 2008 2.879 3.299 2.879 3.299 431,644 +0.41(+14.38%)
Oct 10, 2008 2.615 2.922 2.356 2.884 0 +0.27(+10.27%)
Oct 09, 2008 2.936 3.016 2.597 2.615 95,492 -0.21(-7.50%)
Oct 08, 2008 2.738 3.176 2.592 2.827 1,639,670 -0.14(-4.76%)
Oct 07, 2008 2.964 3.077 2.865 2.969 676,079 -0.04(-1.25%)
Oct 06, 2008 3.195 3.195 2.865 3.007 410,905 -0.31(-9.25%)
Oct 03, 2008 3.308 3.440 3.299 3.313 0 +0.01(+0.43%)
Oct 02, 2008 3.341 3.341 3.289 3.299 253,239 -0.05(-1.55%)
Oct 01, 2008 3.497 3.497 3.299 3.351 136,191 -0.08(-2.20%)
Sep 30, 2008 3.704 3.704 3.384 3.426 103,980 -0.09(-2.68%)
Sep 29, 2008 3.619 3.647 3.440 3.520 169,176 -0.19(-5.20%)
Sep 26, 2008 3.883 3.883 3.629 3.713 0 -0.31(-7.62%)
Sep 25, 2008 3.770 4.020 3.765 4.020 144,530 +0.27(+7.30%)
Sep 24, 2008 3.793 3.841 3.699 3.746 262,052 -0.04(-1.00%)
Sep 23, 2008 3.845 3.850 3.746 3.784 376,203 -0.06(-1.47%)
Sep 22, 2008 3.826 3.907 3.643 3.841 155,238 -0.05(-1.21%)
Sep 19, 2008 3.063 3.926 3.025 3.888 0 +0.51(+15.22%)
Sep 18, 2008 4.232 4.232 3.252 3.374 1,620,480 -0.20(-5.54%)
Sep 17, 2008 3.695 3.723 3.534 3.572 263,308 -0.19(-5.01%)
Sep 16, 2008 3.770 3.808 3.704 3.761 111,206 -0.01(-0.25%)
Sep 15, 2008 3.817 3.921 3.761 3.770 252,165 -0.21(-5.33%)
Sep 12, 2008 3.892 4.006 3.892 3.982 0 +0.00(+0.12%)
Sep 11, 2008 4.086 4.086 3.859 3.977 120,072 -0.10(-2.54%)
Sep 10, 2008 4.180 4.180 3.831 4.081 256,732 +0.26(+6.78%)
Sep 09, 2008 3.812 3.954 3.770 3.822 354,454 -0.01(-0.37%)
Sep 08, 2008 3.803 3.921 3.751 3.836 222,762 +0.08(+2.13%)
Sep 05, 2008 3.855 3.940 3.633 3.756 0 -0.15(-3.86%)
Sep 04, 2008 4.020 4.072 3.888 3.907 162,487 -0.16(-3.94%)
Sep 03, 2008 4.072 4.133 4.048 4.067 162,814 -0.07(-1.60%)
Sep 02, 2008 4.335 4.335 4.100 4.133 223,218 -0.17(-3.94%)
Aug 29, 2008 4.241 4.335 4.220 4.302 0 +0.09(+2.13%)
Aug 28, 2008 4.241 4.307 4.194 4.213 177,904 -0.05(-1.22%)
Aug 27, 2008 4.138 4.288 4.114 4.265 115,437 +0.15(+3.67%)
Aug 26, 2008 4.006 4.246 4.006 4.114 399,953 -0.13(-3.11%)
Aug 25, 2008 4.227 4.288 4.227 4.246 68,506 -0.06(-1.32%)
Aug 22, 2008 4.307 4.392 4.241 4.302 0 +0.06(+1.33%)
Aug 21, 2008 4.218 4.307 4.128 4.246 485,232 +0.06(+1.46%)
Aug 20, 2008 4.255 4.279 4.170 4.185 238,592 -0.04(-0.89%)
Aug 19, 2008 4.326 4.359 4.222 4.222 1,483,090 -0.15(-3.34%)
Aug 18, 2008 4.595 4.595 4.284 4.368 147,563 -0.11(-2.42%)
Aug 15, 2008 4.562 4.618 4.383 4.477 0 -0.09(-2.06%)
Aug 14, 2008 4.585 4.646 4.524 4.571 309,356 -0.05(-1.12%)
Aug 13, 2008 4.712 4.712 4.571 4.623 156,091 -0.09(-1.90%)
Aug 12, 2008 4.717 4.778 4.679 4.712 198,324 -0.02(-0.50%)
Aug 11, 2008 4.859 4.859 4.722 4.736 306,116 -0.06(-1.28%)
Aug 08, 2008 4.764 4.811 4.712 4.797 151,561 +0.03(+0.69%)
Aug 07, 2008 4.906 4.924 4.764 4.764 330,123 -0.16(-3.25%)
Aug 06, 2008 4.929 4.967 4.877 4.924 254,900 -0.05(-0.95%)
Aug 05, 2008 5.005 5.070 4.830 4.972 363,999 -0.05(-1.03%)
Aug 04, 2008 5.137 5.217 4.995 5.023 333,641 -0.07(-1.30%)
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.