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 )

9.940 -0.160 (-1.58%)
Streaming Delayed Price Updated: 11:48 AM EDT, Apr 23, 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 (%)
May 31, 2019 6.519 6.519 6.333 6.402 79,609 -0.17(-2.52%)
May 30, 2019 6.567 6.698 6.539 6.567 28,278 +0.03(+0.42%)
May 29, 2019 6.526 6.684 6.078 6.539 128,949 +0.07(+1.06%)
May 28, 2019 6.705 6.877 6.422 6.471 588,344 -0.21(-3.09%)
May 24, 2019 6.402 6.732 6.305 6.677 281,830 +0.23(+3.63%)
May 23, 2019 6.340 6.457 6.257 6.443 112,202 -0.01(-0.11%)
May 22, 2019 6.381 6.532 6.285 6.450 82,031 +0.09(+1.41%)
May 21, 2019 6.078 6.588 6.002 6.360 132,271 +0.31(+5.12%)
May 20, 2019 6.292 6.292 5.748 6.051 172,602 -0.25(-3.93%)
May 17, 2019 6.402 6.471 6.267 6.298 62,322 -0.08(-1.29%)
May 16, 2019 6.333 6.539 6.298 6.381 84,754 +0.14(+2.32%)
May 15, 2019 5.975 6.292 5.947 6.237 49,294 +0.23(+3.90%)
May 14, 2019 5.851 6.044 5.851 6.002 115,887 +0.15(+2.59%)
May 13, 2019 6.078 6.106 5.851 5.851 62,595 -0.36(-5.77%)
May 10, 2019 6.457 6.457 6.154 6.209 143,820 -0.19(-3.01%)
May 09, 2019 6.168 6.443 6.023 6.402 117,552 +0.19(+3.10%)
May 08, 2019 6.243 6.477 6.113 6.209 97,477 +0.01(+0.22%)
May 07, 2019 6.298 6.367 6.051 6.195 104,249 -0.14(-2.28%)
May 06, 2019 6.051 6.484 6.023 6.340 73,525 +0.21(+3.48%)
May 03, 2019 6.237 6.519 6.126 6.126 233,745 -0.08(-1.22%)
May 02, 2019 6.347 6.441 6.140 6.202 116,792 -0.11(-1.74%)
May 01, 2019 6.464 6.532 6.298 6.312 130,605 -0.15(-2.34%)
Apr 30, 2019 6.298 6.464 6.088 6.464 110,296 +0.17(+2.62%)
Apr 29, 2019 6.505 6.688 6.278 6.298 277,950 -0.31(-4.69%)
Apr 26, 2019 6.849 6.849 6.553 6.608 111,279 -0.31(-4.48%)
Apr 25, 2019 6.884 6.980 6.498 6.918 149,383 +0.17(+2.55%)
Apr 24, 2019 6.711 6.856 6.464 6.746 74,677 +0.06(+0.82%)
Apr 23, 2019 6.872 6.893 6.691 6.691 52,583 -0.32(-4.52%)
Apr 22, 2019 7.166 7.166 6.629 7.007 64,190 -0.09(-1.26%)
Apr 18, 2019 7.001 7.097 6.767 7.097 39,078 +0.14(+1.98%)
Apr 17, 2019 7.097 7.303 6.959 6.959 127,288 -0.13(-1.84%)
Apr 16, 2019 7.200 7.365 7.090 7.090 30,504 -0.14(-1.90%)
Apr 15, 2019 7.228 7.372 7.180 7.228 28,190 +0.01(+0.10%)
Apr 12, 2019 7.345 7.544 7.214 7.221 55,203 -0.14(-1.96%)
Apr 11, 2019 7.372 7.565 7.152 7.365 145,481 +0.00(+0.00%)
Apr 10, 2019 7.145 7.503 7.145 7.365 46,266 +0.23(+3.18%)
Apr 09, 2019 7.372 7.537 7.069 7.138 163,817 -0.30(-3.98%)
Apr 08, 2019 7.104 7.565 6.959 7.434 259,385 +0.30(+4.25%)
Apr 05, 2019 7.441 7.572 7.014 7.131 71,619 -0.23(-3.18%)
Apr 04, 2019 7.228 7.365 7.021 7.365 72,312 +0.11(+1.52%)
Apr 03, 2019 7.536 7.536 6.959 7.255 100,016 -0.16(-2.14%)
Apr 02, 2019 7.291 7.489 6.946 7.414 132,668 +0.12(+1.60%)
Apr 01, 2019 7.524 7.765 7.297 7.297 98,809 -0.21(-2.75%)
Mar 29, 2019 7.703 7.782 7.414 7.503 68,423 -0.14(-1.89%)
Mar 28, 2019 7.641 7.909 7.427 7.648 199,536 -0.01(-0.09%)
Mar 27, 2019 8.026 8.086 7.235 7.655 127,356 -0.52(-6.32%)
Mar 26, 2019 8.205 8.205 7.759 8.171 37,567 +0.06(+0.68%)
Mar 25, 2019 8.205 8.384 7.916 8.116 33,068 -0.10(-1.17%)
Mar 22, 2019 8.439 8.513 8.136 8.212 75,832 -0.50(-5.77%)
Mar 21, 2019 8.790 8.825 8.453 8.715 26,561 -0.10(-1.09%)
Mar 20, 2019 9.059 9.059 8.556 8.811 41,132 -0.34(-3.76%)
Mar 19, 2019 8.845 9.155 8.639 9.155 43,747 -0.03(-0.37%)
Mar 18, 2019 8.749 9.224 8.632 9.190 88,199 +0.37(+4.22%)
Mar 15, 2019 8.604 8.921 8.604 8.818 51,426 +0.19(+2.15%)
Mar 14, 2019 8.281 8.763 8.260 8.632 15,969 +0.06(+0.72%)
Mar 13, 2019 8.832 8.921 8.508 8.570 31,338 -0.37(-4.16%)
Mar 12, 2019 8.563 8.942 8.439 8.942 37,243 +0.40(+4.67%)
Mar 11, 2019 8.088 8.818 8.088 8.543 24,804 +0.01(+0.08%)
Mar 08, 2019 8.405 8.931 8.405 8.536 45,906 +0.05(+0.57%)
Mar 07, 2019 8.990 8.997 8.398 8.487 56,970 -0.54(-6.02%)
Mar 06, 2019 9.506 9.541 9.028 9.031 34,602 -0.59(-6.15%)
Mar 05, 2019 9.307 9.623 8.949 9.623 24,801 +0.19(+2.04%)
Mar 04, 2019 9.603 9.658 8.962 9.430 34,954 -0.20(-2.07%)
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.