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 )

9.430 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Aug 29, 2003 4.090 4.100 3.954 3.996 62,812 -0.09(-2.30%)
Aug 28, 2003 4.100 4.105 4.057 4.090 10,185 +0.04(+0.93%)
Aug 27, 2003 4.133 4.147 4.053 4.053 23,554 -0.07(-1.60%)
Aug 26, 2003 4.053 4.119 4.039 4.119 27,586 +0.03(+0.69%)
Aug 25, 2003 4.053 4.128 4.053 4.090 21,220 -0.01(-0.23%)
Aug 22, 2003 3.949 4.100 3.949 4.100 71,513 +0.15(+3.70%)
Aug 21, 2003 3.902 4.029 3.841 3.954 70,664 +0.03(+0.72%)
Aug 20, 2003 4.123 4.170 3.883 3.925 55,597 -0.10(-2.46%)
Aug 19, 2003 4.251 4.251 4.024 4.024 32,679 -0.23(-5.32%)
Aug 18, 2003 4.147 4.298 4.100 4.251 22,069 +0.13(+3.09%)
Aug 15, 2003 4.100 4.123 4.100 4.123 8,912 +0.00(+0.00%)
Aug 14, 2003 4.161 4.161 4.095 4.123 29,284 +0.00(+0.11%)
Aug 13, 2003 4.095 4.119 4.095 4.119 13,793 +0.02(+0.46%)
Aug 12, 2003 4.147 4.175 4.034 4.100 42,016 +0.00(+0.00%)
Aug 11, 2003 4.100 4.123 4.076 4.100 9,761 +0.03(+0.81%)
Aug 08, 2003 4.194 4.265 4.067 4.067 204,990 -0.08(-1.93%)
Aug 07, 2003 3.996 4.147 3.987 4.147 35,862 +0.16(+4.14%)
Aug 06, 2003 4.034 4.034 3.958 3.982 37,135 -0.02(-0.47%)
Aug 05, 2003 3.930 4.034 3.930 4.001 65,146 +0.07(+1.80%)
Aug 04, 2003 3.911 3.982 3.911 3.930 78,091 +0.07(+1.83%)
Aug 01, 2003 3.770 3.987 3.770 3.859 156,819 +0.09(+2.37%)
Jul 31, 2003 3.511 3.822 3.487 3.770 218,995 +0.26(+7.38%)
Jul 30, 2003 3.487 3.511 3.468 3.511 31,406 +0.04(+1.22%)
Jul 29, 2003 3.464 3.487 3.440 3.468 56,022 +0.05(+1.52%)
Jul 28, 2003 3.558 3.591 3.346 3.417 122,654 -0.09(-2.68%)
Jul 25, 2003 3.624 3.629 3.492 3.511 152,363 -0.12(-3.25%)
Jul 24, 2003 3.614 3.652 3.610 3.629 37,348 -0.02(-0.52%)
Jul 23, 2003 3.713 3.718 3.633 3.647 86,791 -0.07(-1.78%)
Jul 22, 2003 3.713 3.713 3.680 3.713 3,607 +0.02(+0.51%)
Jul 21, 2003 3.676 3.746 3.662 3.695 52,414 +0.02(+0.51%)
Jul 18, 2003 3.756 3.756 3.657 3.676 41,167 -0.02(-0.51%)
Jul 17, 2003 3.699 3.699 3.600 3.695 168,915 +0.05(+1.42%)
Jul 16, 2003 3.558 3.704 3.534 3.643 87,428 +0.07(+1.98%)
Jul 15, 2003 3.723 3.770 3.374 3.572 197,987 -0.16(-4.41%)
Jul 14, 2003 3.888 3.982 3.699 3.737 107,587 -0.13(-3.29%)
Jul 11, 2003 3.888 3.888 3.770 3.864 134,538 -0.02(-0.61%)
Jul 10, 2003 4.029 4.034 3.888 3.888 51,141 -0.14(-3.51%)
Jul 09, 2003 4.034 4.039 4.029 4.029 21,644 -0.02(-0.47%)
Jul 08, 2003 4.123 4.123 4.048 4.048 11,034 -0.08(-1.83%)
Jul 07, 2003 4.147 4.194 4.100 4.123 96,977 -0.00(-0.11%)
Jul 03, 2003 4.175 4.175 4.128 4.128 3,183 -0.05(-1.13%)
Jul 02, 2003 4.072 4.218 4.024 4.175 194,592 +0.15(+3.75%)
Jul 01, 2003 3.911 4.053 3.911 4.024 155,758 -0.24(-5.64%)
Jun 30, 2003 4.147 4.265 4.043 4.265 214,327 +0.08(+1.91%)
Jun 27, 2003 4.194 4.265 4.170 4.185 50,292 -0.02(-0.56%)
Jun 26, 2003 4.439 4.439 4.109 4.208 208,173 -0.23(-5.20%)
Jun 25, 2003 4.482 4.510 4.430 4.439 81,274 -0.01(-0.21%)
Jun 24, 2003 4.477 4.477 4.430 4.449 58,993 +0.00(+0.11%)
Jun 23, 2003 4.430 4.562 4.406 4.444 29,072 -0.02(-0.53%)
Jun 20, 2003 4.500 4.500 4.434 4.467 29,072 -0.03(-0.73%)
Jun 19, 2003 4.453 4.529 4.453 4.500 39,045 +0.00(+0.10%)
Jun 18, 2003 4.477 4.590 4.477 4.496 21,644 +0.02(+0.42%)
Jun 17, 2003 4.500 4.519 4.251 4.477 61,751 -0.05(-1.04%)
Jun 16, 2003 4.524 4.524 4.472 4.524 20,583 +0.04(+0.84%)
Jun 13, 2003 4.571 4.595 4.453 4.486 62,600 +0.01(+0.21%)
Jun 12, 2003 4.576 4.576 4.467 4.477 56,446 -0.00(-0.11%)
Jun 11, 2003 4.595 4.595 4.477 4.482 77,030 -0.07(-1.45%)
Jun 10, 2003 4.613 4.613 4.524 4.547 66,207 -0.04(-0.92%)
Jun 09, 2003 4.736 4.760 4.571 4.590 115,439 -0.15(-3.08%)
Jun 06, 2003 4.712 4.802 4.698 4.736 127,110 +0.16(+3.61%)
Jun 05, 2003 4.543 4.585 4.529 4.571 213,053 +0.04(+0.94%)
Jun 04, 2003 4.467 4.557 4.430 4.529 272,046 +0.12(+2.67%)
Jun 03, 2003 4.279 4.453 4.279 4.411 227,483 +0.15(+3.43%)
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.