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 )

11.84 +0.26 (+2.20%)
Streaming Delayed Price Updated: 12:12 PM EDT, Sep 19, 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 (%)
Nov 30, 2007 9.532 9.648 9.151 9.249 459,492 -0.36(-3.77%)
Nov 29, 2007 9.765 9.765 9.519 9.612 209,271 -0.07(-0.76%)
Nov 28, 2007 9.519 9.765 9.483 9.685 446,629 +0.17(+1.81%)
Nov 27, 2007 9.237 9.550 9.065 9.513 556,645 +0.44(+4.87%)
Nov 26, 2007 9.243 9.360 9.040 9.071 481,392 -0.27(-2.89%)
Nov 23, 2007 9.581 9.581 9.243 9.341 205,810 -0.18(-1.87%)
Nov 21, 2007 9.667 9.667 9.397 9.519 200,274 -0.17(-1.71%)
Nov 20, 2007 9.593 9.747 9.550 9.685 124,235 +0.00(+0.00%)
Nov 19, 2007 10.06 10.06 9.673 9.685 155,393 -0.31(-3.13%)
Nov 16, 2007 9.980 10.00 9.833 9.998 169,500 +0.06(+0.56%)
Nov 15, 2007 10.03 10.03 9.863 9.943 180,573 -0.09(-0.86%)
Nov 14, 2007 10.29 10.29 9.992 10.03 372,543 -0.07(-0.73%)
Nov 13, 2007 10.16 10.32 9.931 10.10 232,025 +0.03(+0.30%)
Nov 12, 2007 10.38 10.43 10.07 10.07 67,735 -0.44(-4.20%)
Nov 09, 2007 10.72 10.77 10.36 10.51 273,220 -0.06(-0.52%)
Nov 08, 2007 10.81 10.81 10.32 10.57 181,550 +0.04(+0.35%)
Nov 07, 2007 10.64 10.80 10.44 10.53 287,549 -0.37(-3.38%)
Nov 06, 2007 10.69 10.97 10.58 10.90 227,629 +0.20(+1.89%)
Nov 05, 2007 12.03 12.03 10.58 10.70 172,614 -0.29(-2.63%)
Nov 02, 2007 10.83 10.99 10.50 10.99 205,810 +0.21(+1.99%)
Nov 01, 2007 10.88 10.88 10.51 10.77 359,029 -0.20(-1.79%)
Oct 31, 2007 9.851 11.05 9.845 10.97 699,008 +0.09(+0.85%)
Oct 30, 2007 11.30 11.30 10.75 10.88 463,074 -0.21(-1.88%)
Oct 29, 2007 10.41 11.10 10.32 11.09 228,118 +0.77(+7.44%)
Oct 26, 2007 10.01 10.38 10.01 10.32 216,883 +0.31(+3.07%)
Oct 25, 2007 9.605 10.10 9.605 10.01 134,005 +0.41(+4.22%)
Oct 24, 2007 9.642 9.802 9.556 9.605 81,249 -0.26(-2.62%)
Oct 23, 2007 9.814 9.974 9.741 9.863 200,600 +0.11(+1.13%)
Oct 22, 2007 9.562 9.784 9.562 9.753 138,564 +0.02(+0.19%)
Oct 19, 2007 10.05 10.05 9.734 9.734 302,854 -0.28(-2.76%)
Oct 18, 2007 10.02 10.06 9.826 10.01 291,131 +0.00(+0.00%)
Oct 17, 2007 10.01 10.23 9.857 10.01 234,142 +0.13(+1.30%)
Oct 16, 2007 10.04 10.15 9.857 9.882 89,553 -0.20(-2.01%)
Oct 15, 2007 10.26 10.38 10.02 10.08 414,715 -0.06(-0.55%)
Oct 12, 2007 10.04 10.35 9.980 10.14 718,710 +0.10(+0.98%)
Oct 11, 2007 10.19 10.20 9.888 10.04 589,101 -0.03(-0.31%)
Oct 10, 2007 10.13 10.13 9.876 10.07 307,739 -0.05(-0.49%)
Oct 09, 2007 9.826 10.13 9.796 10.12 287,060 +0.33(+3.32%)
Oct 08, 2007 9.826 9.863 9.618 9.796 462,260 +0.18(+1.85%)
Oct 05, 2007 9.519 9.716 9.440 9.618 480,497 +0.11(+1.16%)
Oct 04, 2007 9.550 9.565 9.157 9.507 1,107,211 -0.10(-1.02%)
Oct 03, 2007 9.532 9.673 9.470 9.605 309,367 -0.04(-0.38%)
Oct 02, 2007 9.826 9.882 9.581 9.642 176,502 -0.18(-1.87%)
Oct 01, 2007 9.826 9.869 9.519 9.826 645,601 +0.08(+0.82%)
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%)
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.