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 )

9.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2009 2.234 2.276 2.182 2.234 227,190 +0.03(+1.38%)
Jun 29, 2009 2.178 2.215 2.178 2.203 30,777 +0.02(+0.96%)
Jun 26, 2009 2.220 2.220 2.173 2.182 13,724 -0.01(-0.64%)
Jun 25, 2009 2.187 2.280 2.187 2.196 35,699 -0.01(-0.63%)
Jun 24, 2009 2.145 2.224 2.122 2.210 174,836 +0.09(+4.18%)
Jun 23, 2009 2.122 2.145 2.122 2.122 55,042 -0.01(-0.44%)
Jun 22, 2009 2.150 2.192 2.117 2.131 89,103 -0.02(-0.87%)
Jun 19, 2009 2.210 2.229 2.150 2.150 87,205 -0.04(-1.71%)
Jun 18, 2009 2.220 2.248 2.187 2.187 71,540 -0.05(-2.29%)
Jun 17, 2009 2.276 2.280 2.196 2.238 106,838 -0.04(-1.64%)
Jun 16, 2009 2.266 2.318 2.220 2.276 254,869 +0.01(+0.62%)
Jun 15, 2009 2.276 2.313 2.238 2.262 80,673 -0.03(-1.42%)
Jun 12, 2009 2.388 2.415 2.285 2.294 118,148 +0.03(+1.23%)
Jun 11, 2009 2.262 2.285 2.243 2.266 9,157 +0.04(+1.67%)
Jun 10, 2009 2.220 2.448 2.108 2.229 165,353 +0.02(+1.06%)
Jun 09, 2009 2.276 2.276 2.145 2.206 78,089 -0.06(-2.47%)
Jun 08, 2009 2.257 2.285 2.238 2.262 76,170 -0.02(-1.02%)
Jun 05, 2009 2.266 2.308 2.262 2.285 101,831 +0.02(+1.03%)
Jun 04, 2009 2.266 2.308 2.262 2.262 106,131 +0.00(+0.00%)
Jun 03, 2009 2.341 2.401 2.252 2.262 71,272 -0.07(-2.81%)
Jun 02, 2009 2.313 2.327 2.285 2.327 171,561 +0.03(+1.22%)
Jun 01, 2009 2.145 2.318 2.145 2.299 173,264 +0.20(+9.56%)
May 29, 2009 2.285 2.360 2.098 2.098 83,751 -0.19(-8.16%)
May 28, 2009 2.341 2.350 2.285 2.285 81,145 -0.05(-2.00%)
May 27, 2009 2.383 2.406 2.168 2.332 260,931 +0.00(+0.00%)
May 26, 2009 2.355 2.357 2.332 2.332 25,144 +0.00(+0.20%)
May 22, 2009 2.322 2.490 2.126 2.327 30,880 +0.07(+2.89%)
May 21, 2009 2.215 2.276 2.215 2.262 89,790 -0.07(-3.00%)
May 20, 2009 2.318 2.415 2.318 2.332 180,643 +0.00(+0.00%)
May 19, 2009 2.318 2.406 2.285 2.332 393,924 +0.03(+1.21%)
May 18, 2009 2.164 2.355 2.164 2.304 1,466,756 +0.18(+8.33%)
May 15, 2009 2.164 2.164 2.117 2.126 6,862 -0.04(-1.72%)
May 14, 2009 2.173 2.238 2.145 2.164 51,345 +0.03(+1.53%)
May 13, 2009 2.154 2.210 2.033 2.131 51,266 -0.06(-2.56%)
May 12, 2009 2.215 2.215 2.131 2.187 66,833 +0.01(+0.64%)
May 11, 2009 2.193 2.193 2.159 2.173 26,424 +0.03(+1.30%)
May 08, 2009 2.075 2.215 2.038 2.145 143,741 +0.06(+2.68%)
May 07, 2009 2.215 2.257 2.014 2.089 92,522 -0.13(-5.68%)
May 06, 2009 2.061 2.215 1.940 2.215 146,522 +0.25(+12.56%)
May 05, 2009 1.907 1.977 1.907 1.968 103,107 +0.08(+4.20%)
May 04, 2009 1.945 1.991 1.865 1.889 245,381 -0.09(-4.71%)
May 01, 2009 1.809 1.982 1.809 1.982 31,526 +0.21(+11.84%)
Apr 30, 2009 1.781 1.865 1.772 1.772 37,528 -0.05(-2.56%)
Apr 29, 2009 1.809 1.856 1.809 1.819 65,621 +0.03(+1.56%)
Apr 28, 2009 1.809 1.809 1.772 1.791 12,877 -0.03(-1.79%)
Apr 27, 2009 1.865 1.865 1.819 1.823 12,598 -0.04(-2.25%)
Apr 24, 2009 1.856 1.903 1.833 1.865 66,402 +0.04(+2.30%)
Apr 23, 2009 1.814 1.958 1.814 1.823 160,504 +0.04(+2.09%)
Apr 22, 2009 1.697 1.828 1.697 1.786 67,787 -0.01(-0.78%)
Apr 21, 2009 1.781 1.828 1.739 1.800 20,587 +0.07(+4.04%)
Apr 20, 2009 1.847 1.861 1.702 1.730 144,191 -0.13(-7.02%)
Apr 17, 2009 1.884 1.907 1.800 1.861 47,539 -0.05(-2.68%)
Apr 16, 2009 1.879 1.958 1.819 1.912 21,659 +0.00(+0.00%)
Apr 15, 2009 1.823 1.912 1.823 1.912 39,458 +0.06(+3.34%)
Apr 14, 2009 1.842 1.884 1.819 1.850 73,185 +0.01(+0.45%)
Apr 13, 2009 1.842 1.842 1.777 1.842 45,182 +0.02(+1.28%)
Apr 09, 2009 1.795 1.842 1.735 1.819 19,883 +0.07(+4.28%)
Apr 08, 2009 1.739 1.744 1.665 1.744 187,306 +0.00(+0.27%)
Apr 07, 2009 1.632 1.749 1.632 1.739 22,731 +0.03(+1.83%)
Apr 06, 2009 1.749 1.749 1.637 1.708 19,924 -0.08(-4.61%)
Apr 03, 2009 1.749 1.837 1.749 1.791 32,191 +0.05(+2.67%)
Apr 02, 2009 1.660 1.772 1.660 1.744 41,174 +0.09(+5.65%)
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.