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 )

11.58 -0.31 (-2.61%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Oct 29, 2021 4.838 4.838 4.591 4.631 16,945 -0.21(-4.29%)
Oct 28, 2021 4.858 5.026 4.749 4.838 63,775 -0.05(-1.01%)
Oct 27, 2021 4.937 4.966 4.803 4.887 26,541 -0.09(-1.79%)
Oct 26, 2021 4.907 5.006 4.976 47,615 +0.07(+1.41%)
Oct 25, 2021 4.759 4.907 4.670 4.907 33,015 +0.11(+2.26%)
Oct 22, 2021 4.631 4.828 4.542 4.798 30,216 +0.14(+2.97%)
Oct 21, 2021 4.848 4.868 4.640 4.660 36,935 -0.16(-3.28%)
Oct 20, 2021 4.828 4.858 4.739 4.818 16,924 +0.03(+0.62%)
Oct 19, 2021 4.621 4.838 4.621 4.789 35,580 +0.18(+3.85%)
Oct 18, 2021 4.502 4.640 4.483 4.611 26,610 +0.07(+1.52%)
Oct 15, 2021 4.423 4.591 4.423 4.542 27,966 +0.12(+2.68%)
Oct 14, 2021 4.443 4.532 4.374 4.423 55,247 +0.00(+0.00%)
Oct 13, 2021 4.423 4.561 4.344 4.423 22,654 +0.04(+0.82%)
Oct 12, 2021 4.364 4.473 4.305 4.387 34,331 +0.00(+0.08%)
Oct 11, 2021 4.246 4.512 4.226 4.384 55,959 +0.01(+0.23%)
Oct 08, 2021 4.334 4.463 4.334 4.374 6,085 +0.01(+0.23%)
Oct 07, 2021 4.315 4.522 4.319 4.364 27,516 -0.03(-0.67%)
Oct 06, 2021 4.660 4.660 4.315 4.394 77,029 -0.23(-4.91%)
Oct 05, 2021 4.640 4.670 4.542 4.621 13,338 +0.04(+0.86%)
Oct 04, 2021 4.611 4.611 4.416 4.581 49,308 +0.02(+0.43%)
Oct 01, 2021 4.058 4.611 4.058 4.561 92,617 +0.52(+12.96%)
Sep 30, 2021 3.979 4.076 3.974 4.038 26,643 +0.09(+2.25%)
Sep 29, 2021 3.939 4.077 3.939 3.949 35,899 +0.03(+0.76%)
Sep 28, 2021 4.078 4.078 3.890 3.920 40,701 -0.15(-3.64%)
Sep 27, 2021 3.930 4.068 3.914 4.068 23,254 +0.15(+3.78%)
Sep 24, 2021 4.009 4.058 3.920 3.920 29,235 -0.15(-3.64%)
Sep 23, 2021 4.107 4.186 4.068 4.068 32,154 -0.04(-0.96%)
Sep 22, 2021 4.048 4.219 4.048 4.107 113,222 +0.02(+0.48%)
Sep 21, 2021 4.038 4.129 3.999 4.088 33,295 +0.03(+0.73%)
Sep 20, 2021 4.226 4.226 4.048 4.058 46,206 -0.32(-7.22%)
Sep 17, 2021 4.522 4.522 4.315 4.374 46,286 -0.10(-2.21%)
Sep 16, 2021 4.502 4.581 4.334 4.473 38,637 +0.02(+0.44%)
Sep 15, 2021 4.463 4.650 4.453 4.453 59,968 -0.07(-1.53%)
Sep 14, 2021 4.621 4.650 4.473 4.522 59,386 -0.16(-3.38%)
Sep 13, 2021 4.739 5.013 4.611 4.680 330,275 +0.23(+5.10%)
Sep 10, 2021 4.522 4.581 4.374 4.453 45,886 -0.17(-3.63%)
Sep 09, 2021 4.670 4.690 4.532 4.621 20,399 +0.00(+0.00%)
Sep 08, 2021 4.700 4.739 4.571 4.621 42,587 -0.13(-2.70%)
Sep 07, 2021 4.552 4.828 4.502 4.749 106,679 +0.15(+3.22%)
Sep 03, 2021 4.640 4.729 4.492 4.601 25,847 -0.16(-3.32%)
Sep 02, 2021 4.591 4.789 4.552 4.759 58,028 +0.20(+4.33%)
Sep 01, 2021 4.522 4.631 4.473 4.561 15,673 +0.01(+0.22%)
Aug 31, 2021 4.591 4.611 4.492 4.552 41,756 +0.01(+0.22%)
Aug 30, 2021 4.413 4.581 4.364 4.542 69,031 +0.18(+4.07%)
Aug 27, 2021 4.216 4.393 4.206 4.364 85,350 +0.17(+4.00%)
Aug 26, 2021 4.246 4.295 4.167 4.196 32,729 -0.13(-2.97%)
Aug 25, 2021 4.246 4.466 4.246 4.325 107,302 -0.07(-1.57%)
Aug 24, 2021 4.255 4.526 4.226 4.394 66,944 +0.11(+2.53%)
Aug 23, 2021 4.275 4.305 4.226 4.285 25,096 +0.09(+2.12%)
Aug 20, 2021 4.206 4.302 4.088 4.196 31,419 +0.02(+0.47%)
Aug 19, 2021 3.870 4.176 3.811 4.176 66,404 +0.27(+6.82%)
Aug 18, 2021 3.959 3.999 3.900 3.910 36,944 -0.09(-2.22%)
Aug 17, 2021 4.028 4.038 3.969 3.999 44,829 -0.05(-1.22%)
Aug 16, 2021 4.078 4.088 4.018 4.048 24,635 -0.04(-0.97%)
Aug 13, 2021 4.196 4.214 4.097 4.088 31,787 -0.16(-3.72%)
Aug 12, 2021 4.354 4.354 4.226 4.246 134,915 -0.05(-1.15%)
Aug 11, 2021 4.028 4.552 3.999 4.295 120,138 +0.14(+3.33%)
Aug 10, 2021 4.167 4.285 4.068 4.157 142,555 -0.06(-1.41%)
Aug 09, 2021 4.334 4.334 4.176 4.216 85,551 +0.00(+0.00%)
Aug 06, 2021 4.295 4.295 4.147 4.216 27,775 -0.03(-0.70%)
Aug 05, 2021 4.305 4.453 4.157 4.246 28,199 -0.05(-1.15%)
Aug 04, 2021 4.344 4.344 4.246 4.295 16,015 +0.01(+0.23%)
Aug 03, 2021 4.334 4.393 4.196 4.285 82,411 -0.11(-2.47%)
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.