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: 7:00 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 (%)
Mar 30, 2007 11.61 11.85 11.55 11.75 257,426 +0.18(+1.59%)
Mar 29, 2007 11.76 11.76 11.52 11.56 204,671 -0.06(-0.53%)
Mar 28, 2007 11.38 11.71 11.38 11.63 273,057 -0.05(-0.42%)
Mar 27, 2007 11.82 11.95 11.61 11.68 310,996 +0.01(+0.05%)
Mar 26, 2007 11.67 11.75 11.50 11.67 472,681 +0.15(+1.33%)
Mar 23, 2007 10.07 11.62 10.07 11.52 338,187 +0.52(+4.75%)
Mar 22, 2007 10.64 11.01 10.62 10.99 232,351 +0.41(+3.83%)
Mar 21, 2007 10.45 10.64 10.42 10.59 185,132 +0.14(+1.35%)
Mar 20, 2007 10.35 10.52 10.34 10.45 469,913 +0.04(+0.35%)
Mar 19, 2007 10.41 10.55 10.37 10.41 156,312 -0.01(-0.06%)
Mar 16, 2007 10.44 10.49 10.28 10.42 65,944 -0.09(-0.82%)
Mar 15, 2007 10.35 10.81 10.31 10.50 239,190 +0.18(+1.73%)
Mar 14, 2007 10.36 10.43 10.24 10.32 330,046 -0.04(-0.36%)
Mar 13, 2007 10.58 10.62 10.29 10.36 305,459 -0.22(-2.09%)
Mar 12, 2007 10.56 10.66 10.48 10.58 132,376 +0.11(+1.06%)
Mar 09, 2007 10.53 10.59 10.31 10.47 268,661 -0.06(-0.58%)
Mar 08, 2007 10.49 10.65 10.43 10.53 204,345 +0.14(+1.36%)
Mar 07, 2007 10.13 10.45 10.11 10.39 165,104 +0.28(+2.73%)
Mar 06, 2007 9.826 10.35 9.820 10.12 237,236 +0.44(+4.57%)
Mar 05, 2007 9.476 9.765 9.163 9.673 368,147 -0.41(-4.08%)
Mar 02, 2007 10.33 10.38 10.03 10.08 172,269 -0.25(-2.38%)
Mar 01, 2007 10.75 10.75 10.21 10.33 448,257 -0.51(-4.70%)
Feb 28, 2007 10.69 10.84 10.29 10.84 523,320 +0.39(+3.76%)
Feb 27, 2007 10.93 10.93 10.16 10.45 633,715 -0.74(-6.64%)
Feb 26, 2007 10.66 11.26 10.61 11.19 246,191 -0.20(-1.73%)
Feb 23, 2007 11.43 11.62 11.36 11.39 126,840 -0.07(-0.64%)
Feb 22, 2007 11.55 11.61 11.31 11.46 93,950 +0.07(+0.59%)
Feb 21, 2007 11.39 11.52 11.31 11.39 256,123 -0.23(-1.96%)
Feb 20, 2007 11.61 11.73 11.50 11.62 136,935 +0.10(+0.91%)
Feb 16, 2007 11.58 11.61 11.28 11.52 82,878 +0.03(+0.27%)
Feb 15, 2007 11.36 11.58 11.31 11.48 89,391 +0.05(+0.43%)
Feb 14, 2007 11.55 11.67 11.37 11.44 124,561 -0.13(-1.12%)
Feb 13, 2007 11.36 11.64 11.33 11.56 218,674 -0.01(-0.11%)
Feb 12, 2007 11.48 11.60 11.39 11.58 224,166 +0.10(+0.91%)
Feb 09, 2007 11.52 11.91 11.36 11.47 175,037 -0.14(-1.16%)
Feb 08, 2007 11.57 11.71 11.28 11.61 175,037 +0.03(+0.27%)
Feb 07, 2007 11.39 11.68 11.36 11.58 167,547 +0.14(+1.18%)
Feb 06, 2007 11.42 11.69 11.33 11.44 136,773 +0.15(+1.36%)
Feb 05, 2007 12.12 12.12 10.93 11.29 178,944 +0.21(+1.88%)
Feb 02, 2007 11.05 11.23 11.01 11.08 114,140 -0.04(-0.33%)
Feb 01, 2007 10.93 11.24 10.91 11.12 175,851 +0.14(+1.29%)
Jan 31, 2007 11.39 11.39 10.66 10.97 208,253 -0.15(-1.38%)
Jan 30, 2007 10.83 11.27 10.77 11.13 286,083 +0.04(+0.33%)
Jan 29, 2007 10.56 11.10 10.56 11.09 314,903 +0.45(+4.21%)
Jan 26, 2007 10.42 10.68 10.34 10.64 270,126 +0.26(+2.48%)
Jan 25, 2007 10.23 10.50 10.23 10.39 179,596 +0.07(+0.71%)
Jan 24, 2007 9.851 10.41 9.851 10.31 356,261 +0.45(+4.61%)
Jan 23, 2007 9.642 9.968 9.212 9.857 264,265 +0.13(+1.33%)
Jan 22, 2007 9.876 10.05 9.698 9.728 239,352 -0.10(-1.00%)
Jan 19, 2007 9.980 10.20 9.704 9.826 502,478 -0.12(-1.23%)
Jan 18, 2007 9.765 10.35 9.765 9.949 346,817 +0.09(+0.93%)
Jan 17, 2007 9.955 10.07 9.802 9.857 366,356 -0.21(-2.13%)
Jan 16, 2007 9.919 10.37 9.735 10.07 639,902 +0.14(+1.42%)
Jan 12, 2007 10.13 10.26 9.826 9.931 394,850 -0.20(-2.00%)
Jan 11, 2007 10.03 10.29 10.03 10.13 174,385 +0.00(+0.00%)
Jan 10, 2007 10.16 10.28 10.11 10.13 557,838 -0.18(-1.79%)
Jan 09, 2007 10.44 10.51 10.26 10.32 324,347 -0.11(-1.06%)
Jan 08, 2007 10.44 10.50 10.23 10.43 95,089 -0.12(-1.11%)
Jan 05, 2007 10.72 10.72 10.43 10.55 327,767 -0.06(-0.52%)
Jan 04, 2007 10.66 10.72 10.44 10.60 209,881 -0.05(-0.46%)
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.