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 )

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 4:10 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 (%)
Feb 28, 2014 10.05 10.48 10.04 10.35 37,233 +0.32(+3.15%)
Feb 27, 2014 9.880 10.05 9.880 10.04 16,328 +0.08(+0.84%)
Feb 26, 2014 9.899 9.964 9.845 9.955 11,917 +0.03(+0.28%)
Feb 25, 2014 9.908 9.973 9.899 9.927 9,415 +0.07(+0.66%)
Feb 24, 2014 9.908 9.908 9.862 9.862 8,218 +0.02(+0.19%)
Feb 21, 2014 10.01 10.05 9.824 9.843 12,778 -0.14(-1.40%)
Feb 20, 2014 10.04 10.15 9.956 9.983 19,296 +0.02(+0.19%)
Feb 19, 2014 9.824 10.08 9.824 9.964 99,169 +0.19(+1.90%)
Feb 18, 2014 9.722 9.917 9.666 9.778 14,208 +0.05(+0.48%)
Feb 14, 2014 9.322 9.731 9.731 9.731 19,347 +0.46(+4.91%)
Feb 13, 2014 9.424 9.508 9.275 9.275 7,309 -0.13(-1.38%)
Feb 12, 2014 9.527 9.573 9.215 9.406 9,662 -0.02(-0.20%)
Feb 11, 2014 9.303 9.648 9.303 9.424 95,590 +0.08(+0.90%)
Feb 10, 2014 9.285 9.396 9.257 9.341 8,034 +0.04(+0.40%)
Feb 07, 2014 9.229 9.341 9.182 9.303 5,582 +0.12(+1.32%)
Feb 06, 2014 9.173 9.350 8.931 9.182 40,917 +0.09(+1.02%)
Feb 05, 2014 8.848 9.182 8.782 9.089 28,978 +0.25(+2.84%)
Feb 04, 2014 8.773 8.968 8.652 8.838 55,252 +0.08(+0.96%)
Feb 03, 2014 9.052 9.127 8.457 8.755 49,424 -0.30(-3.29%)
Jan 31, 2014 9.136 9.173 9.052 9.052 6,771 -0.11(-1.22%)
Jan 30, 2014 9.220 9.369 9.080 9.164 14,101 -0.03(-0.30%)
Jan 29, 2014 9.182 9.369 9.173 9.192 14,142 -0.11(-1.20%)
Jan 28, 2014 9.108 9.387 8.875 9.303 38,221 +0.20(+2.25%)
Jan 27, 2014 9.396 9.396 8.717 9.099 61,514 -0.30(-3.17%)
Jan 24, 2014 9.852 9.871 9.303 9.396 57,757 -0.47(-4.72%)
Jan 23, 2014 10.08 10.16 9.769 9.862 22,920 -0.22(-2.21%)
Jan 22, 2014 9.917 10.23 9.917 10.08 22,930 +0.17(+1.69%)
Jan 21, 2014 9.927 10.25 9.917 9.917 19,793 -0.01(-0.09%)
Jan 17, 2014 10.11 9.927 9.927 9.927 28,806 -0.26(-2.56%)
Jan 16, 2014 10.24 10.34 10.09 10.19 11,552 -0.02(-0.18%)
Jan 15, 2014 10.20 10.23 10.07 10.21 13,589 +0.08(+0.83%)
Jan 14, 2014 10.20 10.23 10.09 10.12 11,650 +0.04(+0.37%)
Jan 13, 2014 10.11 10.35 10.07 10.08 31,904 -0.04(-0.37%)
Jan 10, 2014 10.35 10.54 10.04 10.12 46,039 -0.34(-3.29%)
Jan 09, 2014 10.64 10.93 10.35 10.47 61,788 -0.11(-1.06%)
Jan 08, 2014 10.51 10.73 10.51 10.58 14,425 +0.02(+0.18%)
Jan 07, 2014 10.83 10.84 10.35 10.56 44,750 -0.09(-0.87%)
Jan 06, 2014 11.18 11.23 10.52 10.65 48,512 -0.57(-5.06%)
Jan 03, 2014 11.28 11.28 11.17 11.22 17,916 +0.01(+0.08%)
Jan 02, 2014 11.29 11.33 11.16 11.21 30,427 -0.06(-0.50%)
Dec 31, 2013 11.32 11.27 11.27 11.27 16,875 +0.05(+0.41%)
Dec 30, 2013 11.17 11.39 11.17 11.22 11,887 -0.05(-0.41%)
Dec 27, 2013 11.39 11.40 11.19 11.27 24,419 -0.04(-0.33%)
Dec 26, 2013 11.26 11.40 11.14 11.30 20,473 +0.05(+0.41%)
Dec 24, 2013 11.35 11.40 11.15 11.26 14,174 -0.11(-0.98%)
Dec 23, 2013 10.92 11.40 10.88 11.37 48,691 +0.38(+3.47%)
Dec 20, 2013 11.31 11.39 10.99 10.99 53,771 -0.27(-2.40%)
Dec 19, 2013 11.25 11.38 11.09 11.26 30,639 -0.01(-0.08%)
Dec 18, 2013 11.23 11.36 10.92 11.27 37,914 +0.11(+1.00%)
Dec 17, 2013 11.27 11.44 10.73 11.15 53,052 -0.16(-1.40%)
Dec 16, 2013 11.09 11.47 10.99 11.31 42,723 +0.29(+2.62%)
Dec 13, 2013 11.25 11.32 10.92 11.02 21,841 -0.18(-1.58%)
Dec 12, 2013 11.16 11.26 11.09 11.20 39,703 +0.04(+0.33%)
Dec 11, 2013 11.20 11.30 11.16 11.16 23,776 +0.00(+0.00%)
Dec 10, 2013 11.11 11.26 10.97 11.16 44,744 -0.06(-0.50%)
Dec 09, 2013 11.30 11.30 11.15 11.22 48,362 -0.05(-0.41%)
Dec 06, 2013 11.21 11.32 11.10 11.27 42,201 +0.14(+1.25%)
Dec 05, 2013 11.21 11.42 11.10 11.13 35,449 -0.12(-1.07%)
Dec 04, 2013 11.26 11.44 11.04 11.25 48,949 -0.04(-0.33%)
Dec 03, 2013 11.07 11.32 11.07 11.29 49,016 +0.19(+1.68%)
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.