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 )

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 4:00 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 (%)
Oct 31, 2012 5.678 5.757 5.615 5.686 33,465 +0.01(+0.14%)
Oct 26, 2012 5.670 5.678 5.678 5.678 14,982 -0.06(-0.96%)
Oct 25, 2012 5.757 5.765 5.694 5.734 12,136 -0.03(-0.55%)
Oct 24, 2012 5.796 5.796 5.726 5.765 17,620 -0.01(-0.14%)
Oct 23, 2012 5.781 5.828 5.726 5.773 14,466 +0.00(+0.00%)
Oct 19, 2012 5.867 5.867 5.694 5.773 19,750 -0.10(-1.74%)
Oct 18, 2012 5.867 5.891 5.867 5.875 21,786 +0.01(+0.13%)
Oct 17, 2012 5.852 5.867 5.832 5.867 51,788 +0.02(+0.27%)
Oct 16, 2012 5.867 5.883 5.836 5.852 152,991 +0.01(+0.13%)
Oct 15, 2012 5.930 5.946 5.836 5.844 21,012 -0.02(-0.40%)
Oct 12, 2012 5.930 6.025 5.828 5.867 264,203 -0.11(-1.84%)
Oct 11, 2012 6.096 6.112 5.930 5.978 75,076 -0.04(-0.65%)
Oct 10, 2012 6.049 6.112 6.009 6.017 86,368 -0.05(-0.78%)
Oct 09, 2012 6.072 6.143 5.970 6.064 78,667 -0.05(-0.77%)
Oct 08, 2012 6.112 6.135 6.088 6.112 11,381 +0.04(+0.65%)
Oct 05, 2012 6.127 6.135 6.016 6.072 60,647 +0.02(+0.26%)
Oct 04, 2012 5.891 6.072 5.883 6.056 20,913 +0.20(+3.50%)
Oct 03, 2012 5.749 5.883 5.735 5.852 129,619 +0.12(+2.06%)
Oct 02, 2012 5.631 5.875 5.631 5.734 120,159 +0.15(+2.68%)
Oct 01, 2012 5.568 5.600 5.450 5.584 75,292 +0.08(+1.43%)
Sep 28, 2012 5.481 5.568 5.348 5.505 38,899 +0.05(+0.87%)
Sep 27, 2012 5.198 5.497 5.198 5.458 73,153 +0.30(+5.80%)
Sep 26, 2012 5.198 5.198 5.127 5.159 10,790 -0.01(-0.15%)
Sep 25, 2012 5.166 5.198 5.127 5.166 57,192 -0.01(-0.15%)
Sep 24, 2012 5.324 5.363 5.159 5.174 116,171 -0.09(-1.65%)
Sep 21, 2012 5.324 5.371 5.159 5.261 171,136 -0.06(-1.18%)
Sep 20, 2012 5.348 5.371 5.300 5.324 176,305 -0.08(-1.46%)
Sep 19, 2012 5.371 5.481 5.332 5.403 61,331 +0.00(+0.00%)
Sep 18, 2012 5.418 5.474 5.316 5.403 94,626 -0.03(-0.58%)
Sep 17, 2012 5.466 5.466 5.418 5.434 17,889 -0.02(-0.43%)
Sep 14, 2012 5.450 5.466 5.379 5.458 26,125 +0.06(+1.18%)
Sep 13, 2012 5.316 5.418 5.316 5.394 22,871 +0.05(+0.87%)
Sep 12, 2012 5.340 5.395 5.269 5.348 34,366 +0.06(+1.04%)
Sep 11, 2012 5.300 5.466 5.292 5.292 45,773 -0.04(-0.74%)
Sep 10, 2012 5.285 5.348 5.285 5.332 31,157 +0.08(+1.50%)
Sep 07, 2012 5.324 5.371 5.253 5.253 105,385 -0.10(-1.91%)
Sep 06, 2012 5.466 5.466 5.340 5.355 128,790 -0.10(-1.88%)
Sep 05, 2012 5.418 5.458 5.340 5.458 44,731 +0.09(+1.76%)
Sep 04, 2012 5.355 5.411 5.316 5.363 33,816 +0.02(+0.44%)
Aug 31, 2012 5.292 5.340 5.198 5.340 92,541 +0.08(+1.50%)
Aug 30, 2012 5.269 5.316 5.211 5.261 16,597 +0.02(+0.45%)
Aug 29, 2012 5.324 5.340 5.229 5.237 99,089 -0.11(-2.06%)
Aug 27, 2012 5.466 5.466 5.292 5.348 42,087 -0.10(-1.88%)
Aug 24, 2012 5.411 5.466 5.411 5.450 25,750 -0.02(-0.29%)
Aug 23, 2012 5.418 5.474 5.371 5.466 46,759 +0.10(+1.91%)
Aug 22, 2012 5.584 5.584 5.277 5.363 120,639 -0.18(-3.27%)
Aug 21, 2012 5.568 5.592 5.505 5.544 71,220 +0.02(+0.43%)
Aug 20, 2012 5.607 5.607 5.497 5.521 25,538 -0.03(-0.57%)
Aug 17, 2012 5.584 5.615 5.513 5.552 25,818 +0.02(+0.28%)
Aug 16, 2012 5.505 5.592 5.474 5.537 55,035 -0.02(-0.42%)
Aug 15, 2012 5.521 5.560 5.513 5.560 13,975 +0.04(+0.71%)
Aug 14, 2012 5.607 5.607 5.513 5.521 21,995 +0.01(+0.14%)
Aug 13, 2012 5.513 5.567 5.489 5.513 12,177 +0.02(+0.43%)
Aug 10, 2012 5.686 5.686 5.466 5.489 134,037 -0.17(-2.92%)
Aug 09, 2012 5.789 5.836 5.639 5.655 50,789 -0.13(-2.31%)
Aug 08, 2012 5.789 5.804 5.693 5.789 46,980 +0.00(+0.00%)
Aug 07, 2012 5.781 5.789 5.694 5.789 92,587 +0.07(+1.24%)
Aug 06, 2012 5.634 5.718 5.600 5.718 60,948 +0.07(+1.26%)
Aug 03, 2012 5.521 5.734 5.497 5.647 94,358 +0.13(+2.43%)
Aug 02, 2012 5.500 5.513 5.474 5.513 24,254 +0.02(+0.29%)
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.