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 +0.090 (+0.98%)
Official Closing 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 (%)
Sep 30, 2019 3.703 3.752 3.614 3.621 44,485 -0.10(-2.77%)
Sep 27, 2019 3.628 3.869 3.628 3.724 95,299 +0.10(+2.85%)
Sep 26, 2019 3.641 3.669 3.524 3.621 69,620 -0.02(-0.57%)
Sep 25, 2019 3.586 3.758 3.459 3.641 104,878 +0.05(+1.34%)
Sep 24, 2019 3.731 3.758 3.566 3.593 115,909 -0.14(-3.69%)
Sep 23, 2019 3.869 3.931 3.717 3.731 72,755 -0.13(-3.39%)
Sep 20, 2019 4.130 4.240 3.862 3.862 44,017 -0.20(-4.92%)
Sep 19, 2019 4.034 4.130 3.890 4.061 73,719 +0.05(+1.20%)
Sep 18, 2019 4.220 4.220 3.931 4.013 76,551 -0.17(-4.11%)
Sep 17, 2019 3.910 4.357 3.855 4.185 180,120 +0.29(+7.42%)
Sep 16, 2019 3.937 3.937 3.752 3.896 190,134 +0.07(+1.80%)
Sep 13, 2019 4.054 4.109 3.827 3.827 114,475 -0.22(-5.44%)
Sep 12, 2019 4.206 4.261 3.958 4.048 60,477 -0.15(-3.61%)
Sep 11, 2019 4.337 4.591 4.199 4.199 143,650 -0.13(-3.02%)
Sep 10, 2019 4.144 4.433 4.144 4.330 68,207 +0.03(+0.64%)
Sep 09, 2019 4.392 4.708 4.151 4.302 112,618 +0.05(+1.13%)
Sep 06, 2019 4.178 4.543 4.178 4.254 164,885 -0.04(-0.96%)
Sep 05, 2019 3.862 4.598 3.862 4.295 336,199 +0.41(+10.64%)
Sep 04, 2019 3.641 4.165 3.638 3.882 401,630 +0.28(+7.63%)
Sep 03, 2019 3.524 3.676 3.352 3.607 420,980 +0.17(+4.80%)
Aug 30, 2019 3.786 3.786 3.421 3.442 437,854 -0.21(-5.66%)
Aug 29, 2019 3.579 3.834 3.414 3.648 525,323 -0.01(-0.19%)
Aug 28, 2019 3.442 4.130 3.442 3.655 454,969 +0.15(+4.32%)
Aug 27, 2019 4.116 4.116 3.504 3.504 389,414 -0.60(-14.60%)
Aug 26, 2019 4.330 4.454 4.061 4.103 75,487 -0.18(-4.18%)
Aug 23, 2019 4.584 4.584 4.268 4.282 60,143 -0.30(-6.47%)
Aug 22, 2019 4.598 4.686 4.557 4.578 183,091 -0.01(-0.15%)
Aug 21, 2019 4.605 4.729 4.584 4.584 103,426 +0.03(+0.76%)
Aug 20, 2019 4.681 4.681 4.550 4.550 115,629 -0.13(-2.79%)
Aug 19, 2019 5.053 5.053 4.640 4.681 70,466 -0.36(-7.23%)
Aug 16, 2019 5.108 5.410 4.997 5.046 170,551 +0.04(+0.83%)
Aug 15, 2019 4.612 5.183 4.612 5.004 133,032 +0.46(+10.15%)
Aug 14, 2019 4.467 4.729 4.412 4.543 319,848 -0.07(-1.49%)
Aug 13, 2019 4.784 5.300 4.385 4.612 624,350 +0.30(+6.86%)
Aug 12, 2019 4.474 4.543 2.753 4.316 1,106,204 -2.68(-38.29%)
Aug 09, 2019 6.450 7.063 6.422 6.994 166,483 +0.52(+8.09%)
Aug 08, 2019 6.471 6.530 6.312 6.471 133,634 -0.09(-1.36%)
Aug 07, 2019 6.643 6.643 6.477 6.560 78,693 -0.17(-2.46%)
Aug 06, 2019 7.021 7.021 6.670 6.725 42,432 -0.26(-3.74%)
Aug 05, 2019 6.973 7.049 6.732 6.987 666,395 -0.09(-1.26%)
Aug 02, 2019 7.100 7.159 6.774 7.076 56,220 -0.04(-0.58%)
Aug 01, 2019 7.090 7.166 7.028 7.118 159,016 +0.03(+0.39%)
Jul 31, 2019 7.069 7.180 6.987 7.090 107,771 -0.07(-0.96%)
Jul 30, 2019 6.849 7.159 6.849 7.159 78,935 +0.01(+0.19%)
Jul 29, 2019 7.007 7.186 6.877 7.145 233,473 +0.19(+2.77%)
Jul 26, 2019 6.787 6.980 6.787 6.952 226,772 +0.10(+1.41%)
Jul 25, 2019 6.890 6.952 6.760 6.856 179,966 -0.03(-0.40%)
Jul 24, 2019 6.880 7.090 6.815 6.884 138,637 -0.05(-0.70%)
Jul 23, 2019 6.870 6.932 6.760 6.932 39,603 +0.05(+0.70%)
Jul 22, 2019 7.056 7.056 6.774 6.884 93,736 -0.24(-3.38%)
Jul 19, 2019 7.049 7.124 6.904 7.124 114,185 +0.08(+1.07%)
Jul 18, 2019 7.104 7.111 6.966 7.049 84,547 -0.08(-1.06%)
Jul 17, 2019 6.911 7.138 6.904 7.124 90,695 +0.05(+0.68%)
Jul 16, 2019 7.021 7.127 6.886 7.076 63,439 -0.01(-0.10%)
Jul 15, 2019 7.262 7.317 6.966 7.083 42,999 -0.16(-2.19%)
Jul 12, 2019 7.349 7.350 7.228 7.242 69,876 +0.01(+0.10%)
Jul 11, 2019 7.221 7.383 7.166 7.235 214,218 +0.03(+0.48%)
Jul 10, 2019 7.558 7.558 7.131 7.200 282,636 +0.03(+0.48%)
Jul 09, 2019 7.124 7.166 7.007 7.166 111,711 +0.10(+1.36%)
Jul 08, 2019 6.457 7.124 6.457 7.069 177,652 +0.10(+1.48%)
Jul 05, 2019 6.884 6.987 6.815 6.966 396,160 +0.10(+1.50%)
Jul 03, 2019 6.732 6.863 6.721 6.863 50,845 +0.20(+3.00%)
Jul 02, 2019 6.298 6.815 6.298 6.663 30,009 -0.14(-2.12%)
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.