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 (%)
Sep 28, 2007 9.476 10.08 9.446 9.747 617,921 +0.33(+3.45%)
Sep 27, 2007 9.034 9.427 8.954 9.421 934,127 +0.37(+4.14%)
Sep 26, 2007 9.212 9.390 9.034 9.047 714,476 -0.17(-1.80%)
Sep 25, 2007 9.397 9.397 9.163 9.212 569,236 -0.26(-2.79%)
Sep 24, 2007 9.519 9.519 9.421 9.476 283,478 -0.04(-0.45%)
Sep 21, 2007 9.489 9.532 9.317 9.519 151,753 +0.00(+0.00%)
Sep 20, 2007 10.40 10.67 9.464 9.519 273,871 +0.01(+0.13%)
Sep 19, 2007 9.507 9.612 9.312 9.507 298,458 +0.07(+0.78%)
Sep 18, 2007 9.286 9.452 9.010 9.433 302,854 +0.24(+2.61%)
Sep 17, 2007 9.311 9.679 9.090 9.194 131,237 -0.07(-0.80%)
Sep 14, 2007 9.458 9.538 9.163 9.268 234,468 -0.15(-1.57%)
Sep 13, 2007 9.673 9.710 9.335 9.415 504,432 -0.37(-3.77%)
Sep 12, 2007 9.618 9.826 9.409 9.784 201,903 +0.04(+0.38%)
Sep 11, 2007 9.784 9.839 9.489 9.747 125,375 -0.04(-0.38%)
Sep 10, 2007 10.01 10.01 9.372 9.784 111,698 -0.06(-0.62%)
Sep 07, 2007 9.980 9.980 9.826 9.845 100,137 -0.14(-1.35%)
Sep 06, 2007 10.09 10.13 9.888 9.980 342,746 -0.12(-1.22%)
Sep 05, 2007 10.32 10.38 9.962 10.10 251,239 -0.28(-2.66%)
Sep 04, 2007 10.31 10.48 9.884 10.38 119,350 -0.06(-0.59%)
Aug 31, 2007 10.16 10.62 10.14 10.44 220,139 +0.32(+3.15%)
Aug 30, 2007 10.05 10.21 9.980 10.12 64,153 +0.07(+0.73%)
Aug 29, 2007 10.02 10.13 10.02 10.05 69,526 -0.02(-0.24%)
Aug 28, 2007 10.22 10.31 10.01 10.07 96,066 -0.31(-2.96%)
Aug 27, 2007 10.30 10.44 10.18 10.38 63,013 +0.12(+1.20%)
Aug 24, 2007 10.13 10.38 10.01 10.26 98,183 +0.13(+1.27%)
Aug 23, 2007 10.00 10.36 9.906 10.13 138,401 +0.05(+0.49%)
Aug 22, 2007 9.575 10.22 9.458 10.08 132,865 +0.50(+5.19%)
Aug 21, 2007 9.544 9.667 9.360 9.581 278,756 +0.21(+2.30%)
Aug 20, 2007 9.581 9.605 9.311 9.366 155,335 -0.06(-0.65%)
Aug 17, 2007 9.212 9.611 9.206 9.427 538,788 +0.55(+6.23%)
Aug 16, 2007 9.212 9.292 8.813 8.875 452,165 -0.59(-6.23%)
Aug 15, 2007 9.618 9.691 9.366 9.464 379,871 -0.21(-2.22%)
Aug 14, 2007 10.20 10.20 9.642 9.679 193,599 -0.40(-3.96%)
Aug 13, 2007 10.18 10.29 10.02 10.08 170,477 -0.09(-0.85%)
Aug 10, 2007 9.949 10.16 9.698 10.16 565,328 +0.25(+2.54%)
Aug 09, 2007 10.56 10.58 9.796 9.912 1,072,203 -0.68(-6.38%)
Aug 08, 2007 10.51 10.84 10.44 10.59 909,378 +0.21(+2.07%)
Aug 07, 2007 10.44 10.59 10.15 10.37 514,527 -0.22(-2.09%)
Aug 06, 2007 10.82 10.84 10.39 10.59 557,350 -0.48(-4.33%)
Aug 03, 2007 11.07 11.48 11.01 11.07 162,662 -0.41(-3.53%)
Aug 02, 2007 11.31 11.72 11.13 11.48 263,939 +0.06(+0.54%)
Aug 01, 2007 11.36 11.48 11.00 11.42 393,548 +0.15(+1.31%)
Jul 31, 2007 11.54 12.15 11.23 11.27 436,534 -0.37(-3.17%)
Jul 30, 2007 11.09 11.75 11.09 11.64 260,683 +0.48(+4.29%)
Jul 27, 2007 11.15 11.34 10.99 11.16 280,547 -0.11(-0.98%)
Jul 26, 2007 11.55 11.55 11.07 11.27 357,726 -0.33(-2.86%)
Jul 25, 2007 11.85 11.99 11.56 11.60 393,548 -0.25(-2.12%)
Jul 24, 2007 12.09 12.12 11.79 11.85 307,251 -0.41(-3.36%)
Jul 23, 2007 12.41 12.43 12.05 12.26 329,232 -0.10(-0.80%)
Jul 20, 2007 12.22 12.50 12.13 12.36 463,888 +0.13(+1.05%)
Jul 19, 2007 12.04 12.28 12.04 12.23 48,521 +0.14(+1.17%)
Jul 18, 2007 12.33 12.33 11.99 12.09 183,829 -0.19(-1.55%)
Jul 17, 2007 12.82 12.82 12.28 12.28 429,695 -0.18(-1.48%)
Jul 16, 2007 12.69 12.71 12.40 12.47 335,256 -0.33(-2.59%)
Jul 13, 2007 12.72 12.87 12.68 12.80 194,576 +0.06(+0.48%)
Jul 12, 2007 12.56 12.80 12.56 12.74 161,685 +0.23(+1.82%)
Jul 11, 2007 12.28 12.65 12.22 12.51 151,264 +0.01(+0.05%)
Jul 10, 2007 12.34 12.71 12.21 12.50 390,454 +0.15(+1.24%)
Jul 09, 2007 11.79 12.47 11.73 12.35 509,317 +0.59(+5.01%)
Jul 06, 2007 11.52 11.88 11.48 11.76 416,832 +0.22(+1.92%)
Jul 05, 2007 11.65 11.70 11.50 11.54 139,703 -0.05(-0.42%)
Jul 03, 2007 11.55 11.69 11.51 11.59 106,487 +0.14(+1.23%)
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.