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 )

11.77 -0.26 (-2.16%)
Streaming Delayed Price Updated: 10:41 AM 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 (%)
Jan 31, 2003 3.992 4.084 3.967 3.998 270,126 +0.02(+0.62%)
Jan 30, 2003 3.931 4.023 3.869 3.974 99,811 +0.08(+2.05%)
Jan 29, 2003 3.808 3.931 3.808 3.894 54,709 +0.10(+2.59%)
Jan 28, 2003 3.857 3.869 3.734 3.795 13,840 -0.01(-0.32%)
Jan 27, 2003 3.691 3.992 3.685 3.808 56,500 +0.26(+7.45%)
Jan 24, 2003 3.562 3.574 3.501 3.544 33,379 -0.05(-1.37%)
Jan 23, 2003 3.636 3.654 3.562 3.593 52,429 -0.03(-0.85%)
Jan 22, 2003 3.636 3.636 3.605 3.624 20,353 -0.01(-0.34%)
Jan 21, 2003 3.593 3.654 3.593 3.636 6,024 -0.01(-0.34%)
Jan 17, 2003 3.869 3.869 3.648 3.648 24,260 -0.18(-4.81%)
Jan 16, 2003 3.961 3.961 3.777 3.832 19,050 -0.04(-1.11%)
Jan 15, 2003 3.943 3.943 3.869 3.875 21,330 -0.09(-2.17%)
Jan 14, 2003 3.992 3.992 3.869 3.961 10,746 +0.00(+0.00%)
Jan 13, 2003 3.949 3.992 3.869 3.961 136,121 +0.12(+3.20%)
Jan 10, 2003 3.808 3.900 3.808 3.838 234,956 +0.09(+2.46%)
Jan 09, 2003 3.667 3.746 3.654 3.746 371,404 +0.07(+2.01%)
Jan 08, 2003 3.679 3.679 3.617 3.673 130,422 +0.00(+0.00%)
Jan 07, 2003 3.611 3.746 3.611 3.673 175,525 +0.10(+2.75%)
Jan 06, 2003 3.347 3.636 3.347 3.574 478,054 +0.23(+6.79%)
Jan 03, 2003 3.224 3.378 3.224 3.347 19,539 +0.12(+3.81%)
Jan 02, 2003 3.163 3.261 3.163 3.224 50,964 +0.09(+2.94%)
Dec 31, 2002 3.347 3.347 3.132 3.132 35,984 -0.34(-9.73%)
Dec 30, 2002 3.409 3.470 3.409 3.470 39,078 +0.06(+1.80%)
Dec 27, 2002 3.396 3.409 3.396 3.409 35,495 +0.00(+0.00%)
Dec 26, 2002 3.292 3.409 3.292 3.409 60,570 +0.12(+3.74%)
Dec 24, 2002 3.286 3.286 3.286 3.286 814 -0.06(-1.83%)
Dec 23, 2002 3.157 3.347 3.157 3.347 59,919 +0.19(+6.03%)
Dec 20, 2002 3.101 3.157 3.009 3.157 57,640 +0.09(+2.80%)
Dec 19, 2002 3.083 3.083 3.040 3.071 65,781 -0.01(-0.20%)
Dec 18, 2002 3.144 3.144 3.065 3.077 23,446 +0.04(+1.39%)
Dec 17, 2002 3.035 3.065 3.035 3.035 12,646 +0.00(+0.00%)
Dec 16, 2002 3.065 3.065 3.035 3.035 2,163 +0.00(+0.00%)
Dec 13, 2002 3.095 3.095 3.035 3.035 157,254 -0.06(-1.94%)
Dec 12, 2002 3.065 3.095 3.065 3.095 7,321 +0.02(+0.59%)
Dec 11, 2002 3.077 3.077 3.077 3.077 7,987 -0.02(-0.58%)
Dec 10, 2002 3.173 3.185 3.095 3.095 31,783 +0.00(+0.00%)
Dec 09, 2002 3.059 3.119 3.059 3.095 118,814 +0.05(+1.58%)
Dec 06, 2002 3.065 3.071 3.035 3.047 38,273 -0.02(-0.59%)
Dec 05, 2002 3.023 3.077 3.005 3.065 462,113 +0.06(+2.00%)
Dec 04, 2002 2.884 3.005 2.884 3.005 364,931 +0.06(+2.04%)
Dec 03, 2002 2.945 2.945 2.945 2.945 0 +0.00(+0.00%)
Dec 02, 2002 2.945 2.945 2.945 2.945 166 +0.00(+0.00%)
Nov 29, 2002 3.005 3.005 2.945 2.945 9,152 -0.06(-2.00%)
Nov 27, 2002 3.005 3.005 2.975 3.005 13,478 +0.00(+0.00%)
Nov 26, 2002 3.005 3.005 3.005 3.005 2,496 +0.00(+0.00%)
Nov 25, 2002 2.987 3.005 2.987 3.005 1,830 -0.02(-0.79%)
Nov 22, 2002 3.017 3.029 2.981 3.029 24,794 -0.04(-1.18%)
Nov 21, 2002 3.005 3.065 2.999 3.065 97,348 +0.09(+3.03%)
Nov 20, 2002 3.047 3.065 2.975 2.975 90,691 -0.07(-2.17%)
Nov 19, 2002 3.077 3.077 3.041 3.041 4,492 -0.04(-1.17%)
Nov 18, 2002 3.005 3.113 3.005 3.077 26,458 +0.10(+3.23%)
Nov 15, 2002 3.011 3.011 2.945 2.981 23,130 -0.04(-1.39%)
Nov 14, 2002 3.065 3.125 2.987 3.023 98,346 +0.03(+1.00%)
Nov 13, 2002 2.945 2.999 2.945 2.993 8,486 +0.05(+1.63%)
Nov 12, 2002 2.915 2.975 2.915 2.945 16,640 +0.00(+0.00%)
Nov 11, 2002 2.999 3.005 2.915 2.945 50,587 -0.06(-2.00%)
Nov 08, 2002 2.975 3.023 2.975 3.005 28,622 +0.02(+0.81%)
Nov 07, 2002 3.011 3.017 2.975 2.981 57,244 -0.02(-0.80%)
Nov 06, 2002 3.005 3.029 2.999 3.005 49,256 -0.01(-0.40%)
Nov 05, 2002 3.035 3.035 3.005 3.017 26,292 -0.05(-1.57%)
Nov 04, 2002 3.065 3.095 2.975 3.065 122,142 +0.06(+2.00%)
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.