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 )

11.74 -0.29 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2012 6.269 6.269 6.164 6.164 36,449 -0.06(-0.98%)
Nov 29, 2012 6.243 6.248 6.182 6.225 24,044 +0.07(+1.13%)
Nov 28, 2012 6.138 6.198 6.112 6.156 40,524 +0.04(+0.71%)
Nov 27, 2012 6.130 6.286 5.852 6.112 75,818 +0.06(+0.92%)
Nov 26, 2012 6.064 6.064 5.946 6.056 108,564 +0.04(+0.65%)
Nov 23, 2012 5.891 6.033 5.875 6.017 37,294 +0.09(+1.46%)
Nov 21, 2012 6.056 6.064 5.867 5.930 155,872 -0.13(-2.08%)
Nov 20, 2012 6.049 6.096 6.049 6.056 16,649 +0.00(+0.00%)
Nov 19, 2012 6.222 6.222 6.049 6.056 35,400 -0.02(-0.39%)
Nov 16, 2012 6.025 6.096 6.025 6.080 29,357 +0.00(+0.00%)
Nov 15, 2012 6.143 6.163 5.986 6.080 54,324 -0.07(-1.15%)
Nov 14, 2012 6.458 6.458 6.104 6.151 36,245 -0.23(-3.58%)
Nov 13, 2012 6.198 6.458 6.143 6.379 95,172 +0.17(+2.79%)
Nov 12, 2012 6.001 6.206 5.986 6.206 19,433 +0.20(+3.41%)
Nov 09, 2012 5.907 6.025 5.749 6.001 89,185 +0.13(+2.14%)
Nov 08, 2012 5.726 5.899 5.718 5.875 94,744 +0.16(+2.75%)
Nov 07, 2012 5.828 5.915 5.670 5.718 85,069 -0.13(-2.29%)
Nov 06, 2012 5.860 5.867 5.828 5.852 25,482 -0.03(-0.54%)
Nov 05, 2012 5.804 5.930 5.726 5.883 78,667 +0.11(+1.91%)
Nov 02, 2012 5.765 5.773 5.647 5.773 10,980 +0.04(+0.69%)
Nov 01, 2012 5.670 5.734 5.648 5.734 36,448 +0.05(+0.83%)
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%)
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.