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: 7:00 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 (%)
Sep 30, 2005 7.302 7.431 7.302 7.401 22,469 +0.04(+0.50%)
Sep 29, 2005 7.413 7.413 7.247 7.364 106,487 -0.05(-0.66%)
Sep 28, 2005 7.333 7.523 7.333 7.413 153,544 +0.09(+1.17%)
Sep 27, 2005 7.382 7.431 7.327 7.327 76,039 -0.06(-0.75%)
Sep 26, 2005 7.536 7.579 7.370 7.382 125,375 -0.11(-1.48%)
Sep 23, 2005 7.493 7.573 7.431 7.493 93,298 +0.04(+0.58%)
Sep 22, 2005 7.487 7.585 7.450 7.450 222,256 -0.03(-0.41%)
Sep 21, 2005 7.677 7.708 7.462 7.480 322,068 -0.08(-1.06%)
Sep 20, 2005 7.646 7.677 7.554 7.560 36,147 -0.09(-1.12%)
Sep 19, 2005 7.738 7.830 7.462 7.646 232,025 -0.04(-0.56%)
Sep 16, 2005 7.560 7.800 7.554 7.689 353,330 +0.15(+2.04%)
Sep 15, 2005 7.493 7.560 7.376 7.536 117,559 +0.10(+1.41%)
Sep 14, 2005 7.394 7.431 7.339 7.431 97,532 +0.09(+1.26%)
Sep 13, 2005 7.413 7.493 7.278 7.339 166,081 -0.11(-1.48%)
Sep 12, 2005 7.431 7.554 7.370 7.450 277,779 +0.04(+0.58%)
Sep 09, 2005 7.444 7.523 7.370 7.407 532,438 -0.02(-0.25%)
Sep 08, 2005 7.493 7.493 7.364 7.425 54,383 -0.07(-0.90%)
Sep 07, 2005 7.401 7.493 7.259 7.493 637,786 +0.04(+0.49%)
Sep 06, 2005 7.462 7.474 7.401 7.456 11,886 +0.06(+0.75%)
Sep 02, 2005 7.431 7.437 7.364 7.401 44,614 -0.03(-0.41%)
Sep 01, 2005 7.456 7.523 7.431 7.431 71,480 -0.03(-0.41%)
Aug 31, 2005 7.444 7.462 7.370 7.462 96,229 +0.02(+0.33%)
Aug 30, 2005 7.702 7.702 7.364 7.437 83,529 -0.24(-3.12%)
Aug 29, 2005 7.431 7.677 7.370 7.677 49,987 +0.25(+3.31%)
Aug 26, 2005 7.493 7.505 7.382 7.431 28,005 -0.05(-0.66%)
Aug 25, 2005 7.351 7.487 7.308 7.480 125,049 +0.17(+2.35%)
Aug 24, 2005 7.401 7.401 7.247 7.308 69,851 -0.09(-1.24%)
Aug 23, 2005 7.296 7.425 7.259 7.401 36,310 +0.10(+1.43%)
Aug 22, 2005 7.431 7.548 7.259 7.296 212,649 -0.18(-2.38%)
Aug 19, 2005 7.536 7.566 7.370 7.474 27,680 -0.07(-0.98%)
Aug 18, 2005 7.554 7.585 7.456 7.548 125,538 +0.00(+0.00%)
Aug 17, 2005 7.517 7.616 7.517 7.548 55,197 +0.03(+0.41%)
Aug 16, 2005 7.530 7.665 7.517 7.517 118,536 -0.01(-0.08%)
Aug 15, 2005 7.388 7.628 7.388 7.523 135,307 +0.14(+1.83%)
Aug 12, 2005 7.302 7.425 7.186 7.388 43,148 +0.12(+1.60%)
Aug 11, 2005 7.265 7.425 7.265 7.272 122,444 +0.01(+0.17%)
Aug 10, 2005 7.192 7.345 7.186 7.259 42,171 +0.01(+0.08%)
Aug 09, 2005 7.155 7.339 7.118 7.253 31,262 +0.12(+1.72%)
Aug 08, 2005 7.401 7.493 6.848 7.130 126,026 -0.33(-4.44%)
Aug 05, 2005 7.247 7.480 7.247 7.462 30,122 -0.02(-0.25%)
Aug 04, 2005 7.591 7.646 7.308 7.480 41,520 -0.14(-1.85%)
Aug 03, 2005 7.616 7.941 7.616 7.622 217,045 -0.06(-0.72%)
Aug 02, 2005 7.554 7.794 7.554 7.677 75,550 +0.18(+2.46%)
Aug 01, 2005 7.554 7.640 7.474 7.493 37,775 -0.04(-0.57%)
Jul 29, 2005 7.677 7.738 7.493 7.536 87,762 -0.14(-1.84%)
Jul 28, 2005 7.431 7.677 7.431 7.677 90,367 +0.28(+3.73%)
Jul 27, 2005 7.370 7.585 7.370 7.401 135,470 +0.03(+0.42%)
Jul 26, 2005 7.370 7.530 7.186 7.370 70,014 +0.00(+0.00%)
Jul 25, 2005 7.339 7.401 7.112 7.370 138,564 +0.02(+0.25%)
Jul 22, 2005 7.566 7.566 7.327 7.351 211,184 -0.20(-2.68%)
Jul 21, 2005 7.646 7.646 7.523 7.554 60,896 -0.09(-1.20%)
Jul 20, 2005 7.652 7.726 7.444 7.646 213,952 -0.13(-1.66%)
Jul 19, 2005 7.984 7.984 7.689 7.775 485,056 -0.09(-1.09%)
Jul 18, 2005 7.984 8.015 7.812 7.861 121,956 -0.12(-1.54%)
Jul 15, 2005 7.923 7.984 7.892 7.984 311,647 +0.06(+0.70%)
Jul 14, 2005 7.953 7.953 7.861 7.929 92,973 +0.03(+0.39%)
Jul 13, 2005 7.800 7.953 7.800 7.898 262,799 +0.17(+2.23%)
Jul 12, 2005 7.769 7.769 7.646 7.726 133,842 +0.02(+0.24%)
Jul 11, 2005 7.523 7.837 7.523 7.708 109,255 +0.19(+2.53%)
Jul 08, 2005 7.493 7.554 7.487 7.517 62,850 +0.03(+0.41%)
Jul 07, 2005 7.480 7.499 7.382 7.487 156,474 -0.06(-0.73%)
Jul 06, 2005 7.431 7.616 7.382 7.542 181,061 +0.11(+1.49%)
Jul 05, 2005 7.437 7.579 7.351 7.431 73,759 +0.06(+0.75%)
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.