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: 4:10 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 (%)
Mar 31, 2011 9.088 9.101 8.946 8.978 135,856 -0.12(-1.28%)
Mar 30, 2011 9.107 9.107 9.094 9.094 136,184 -0.04(-0.43%)
Mar 29, 2011 9.224 9.231 9.114 9.134 17,454 -0.17(-1.80%)
Mar 28, 2011 9.198 9.302 9.185 9.302 114,055 +0.10(+1.13%)
Mar 25, 2011 9.166 9.211 9.069 9.198 13,765 +0.10(+1.14%)
Mar 24, 2011 9.082 9.120 9.069 9.094 10,806 +0.03(+0.29%)
Mar 23, 2011 9.036 9.127 9.036 9.069 15,581 -0.03(-0.36%)
Mar 22, 2011 9.023 9.101 8.958 9.101 19,663 +0.03(+0.36%)
Mar 21, 2011 9.198 9.198 9.049 9.069 39,829 +0.06(+0.72%)
Mar 18, 2011 9.127 9.127 8.926 9.004 35,088 -0.06(-0.71%)
Mar 17, 2011 9.056 9.146 8.952 9.069 21,934 +0.13(+1.45%)
Mar 16, 2011 8.939 9.127 8.913 8.939 58,069 -0.09(-1.00%)
Mar 15, 2011 8.900 9.224 8.881 9.030 68,065 -0.19(-2.11%)
Mar 14, 2011 9.101 9.224 8.997 9.224 22,485 +0.00(+0.00%)
Mar 11, 2011 9.159 9.282 8.874 9.224 51,815 +0.03(+0.35%)
Mar 10, 2011 9.205 9.243 8.874 9.192 80,829 -0.14(-1.53%)
Mar 09, 2011 9.295 9.347 9.192 9.334 39,829 +0.01(+0.07%)
Mar 08, 2011 9.140 9.328 9.120 9.328 12,327 +0.26(+2.86%)
Mar 07, 2011 9.243 9.269 9.056 9.069 48,840 -0.06(-0.71%)
Mar 04, 2011 9.354 9.354 9.089 9.133 48,927 -0.17(-1.81%)
Mar 03, 2011 9.243 9.386 9.127 9.302 140,636 +0.11(+1.20%)
Mar 02, 2011 9.205 9.289 9.082 9.192 35,507 -0.03(-0.28%)
Mar 01, 2011 9.451 9.451 9.185 9.218 14,290 -0.23(-2.47%)
Feb 28, 2011 9.043 9.490 9.040 9.451 104,758 +0.35(+3.84%)
Feb 25, 2011 9.094 9.192 9.069 9.101 52,374 +0.03(+0.36%)
Feb 24, 2011 9.075 9.360 8.926 9.069 145,894 -0.00(-0.01%)
Feb 23, 2011 9.133 9.179 8.706 9.070 67,869 -0.10(-1.05%)
Feb 22, 2011 9.522 9.522 9.133 9.166 133,956 -0.37(-3.87%)
Feb 18, 2011 9.677 9.716 9.392 9.535 69,093 -0.18(-1.87%)
Feb 17, 2011 9.496 9.801 9.490 9.716 152,279 +0.23(+2.39%)
Feb 16, 2011 9.554 9.600 9.392 9.490 48,112 -0.10(-1.08%)
Feb 15, 2011 9.703 9.703 9.561 9.593 11,930 -0.11(-1.13%)
Feb 14, 2011 9.852 9.852 9.697 9.703 25,620 -0.17(-1.77%)
Feb 11, 2011 9.924 9.930 9.781 9.878 59,982 -0.01(-0.07%)
Feb 10, 2011 10.16 10.28 9.885 9.885 110,492 -0.32(-3.11%)
Feb 09, 2011 10.37 10.41 10.12 10.20 18,635 -0.24(-2.29%)
Feb 08, 2011 10.40 10.49 10.40 10.44 24,496 +0.04(+0.37%)
Feb 07, 2011 10.62 10.62 10.31 10.40 25,690 -0.24(-2.25%)
Feb 04, 2011 10.34 10.73 10.34 10.64 107,576 +0.30(+2.88%)
Feb 03, 2011 10.24 10.36 10.23 10.34 33,869 +0.04(+0.38%)
Feb 02, 2011 10.25 10.38 10.22 10.31 27,453 -0.06(-0.62%)
Feb 01, 2011 10.41 10.69 10.29 10.37 44,136 +0.07(+0.69%)
Jan 31, 2011 9.982 10.31 9.982 10.30 74,964 +0.29(+2.91%)
Jan 28, 2011 10.22 10.24 9.839 10.01 82,784 -0.22(-2.15%)
Jan 27, 2011 10.30 10.31 10.23 10.23 23,315 +0.00(+0.00%)
Jan 26, 2011 10.38 10.38 10.18 10.23 34,537 -0.06(-0.63%)
Jan 25, 2011 10.37 10.39 10.16 10.29 23,853 -0.17(-1.67%)
Jan 24, 2011 10.60 10.62 10.46 10.47 57,439 -0.13(-1.22%)
Jan 21, 2011 10.50 10.69 10.50 10.60 66,901 +0.09(+0.86%)
Jan 20, 2011 10.44 10.53 10.22 10.51 53,656 +0.08(+0.81%)
Jan 19, 2011 10.31 10.55 10.25 10.42 86,586 +0.17(+1.64%)
Jan 18, 2011 10.23 10.53 10.18 10.25 132,139 +0.01(+0.06%)
Jan 14, 2011 10.18 10.39 10.13 10.25 147,810 +0.06(+0.57%)
Jan 13, 2011 10.40 10.41 10.19 10.19 19,319 -0.17(-1.69%)
Jan 12, 2011 10.42 10.50 10.33 10.36 41,842 +0.01(+0.06%)
Jan 11, 2011 10.56 10.56 10.36 10.36 53,605 -0.08(-0.81%)
Jan 10, 2011 10.62 10.62 10.36 10.44 39,020 -0.18(-1.71%)
Jan 07, 2011 10.79 10.85 10.47 10.62 49,555 -0.24(-2.21%)
Jan 06, 2011 10.78 11.04 10.75 10.86 119,741 +0.16(+1.45%)
Jan 05, 2011 10.50 10.76 10.50 10.71 194,599 +0.12(+1.13%)
Jan 04, 2011 10.52 10.61 10.45 10.59 87,495 +0.06(+0.59%)
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.