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 )

9.320 +0.070 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Dec 31, 2003 4.654 4.663 4.477 4.663 129,956 +0.01(+0.20%)
Dec 30, 2003 4.663 4.710 4.561 4.654 303,446 +0.03(+0.60%)
Dec 29, 2003 4.383 4.626 4.383 4.626 253,050 +0.24(+5.42%)
Dec 26, 2003 4.453 4.477 4.388 4.388 29,165 -0.10(-2.28%)
Dec 24, 2003 4.407 4.509 4.407 4.491 84,922 +0.10(+2.34%)
Dec 23, 2003 4.355 4.411 4.351 4.388 125,453 +0.05(+1.07%)
Dec 22, 2003 4.374 4.383 4.290 4.341 151,830 +0.00(+0.11%)
Dec 19, 2003 4.337 4.393 4.299 4.337 92,427 -0.01(-0.21%)
Dec 18, 2003 4.397 4.397 4.332 4.346 168,343 -0.05(-1.06%)
Dec 17, 2003 4.421 4.421 4.388 4.393 36,670 -0.03(-0.63%)
Dec 16, 2003 4.369 4.467 4.369 4.421 141,751 +0.09(+2.05%)
Dec 15, 2003 4.360 4.369 4.243 4.332 88,996 -0.03(-0.64%)
Dec 12, 2003 4.169 4.383 4.080 4.360 899,402 +0.23(+5.65%)
Dec 11, 2003 4.197 4.239 4.034 4.127 366,065 -0.02(-0.56%)
Dec 10, 2003 4.407 4.407 4.104 4.150 197,937 -0.21(-4.81%)
Dec 09, 2003 4.491 4.491 4.341 4.360 184,212 -0.13(-2.91%)
Dec 08, 2003 4.593 4.602 4.491 4.491 49,537 -0.14(-2.92%)
Dec 05, 2003 4.663 4.663 4.602 4.626 23,589 -0.03(-0.60%)
Dec 04, 2003 4.710 4.710 4.640 4.654 39,887 -0.06(-1.19%)
Dec 03, 2003 4.780 4.780 4.719 4.710 74,414 -0.01(-0.20%)
Dec 02, 2003 4.770 4.770 4.710 4.719 115,159 +0.03(+0.70%)
Dec 01, 2003 4.663 4.691 4.593 4.686 171,130 +0.09(+2.03%)
Nov 28, 2003 4.598 4.616 4.593 4.593 124,166 +0.00(+0.00%)
Nov 26, 2003 4.574 4.677 4.561 4.593 165,555 +0.02(+0.41%)
Nov 25, 2003 4.626 4.626 4.547 4.574 75,057 -0.00(-0.10%)
Nov 24, 2003 4.500 4.700 4.481 4.579 220,454 +0.10(+2.29%)
Nov 21, 2003 4.486 4.505 4.383 4.477 42,032 +0.05(+1.16%)
Nov 20, 2003 4.402 4.542 4.318 4.425 85,136 +0.01(+0.21%)
Nov 19, 2003 4.407 4.430 4.388 4.416 41,174 -0.02(-0.53%)
Nov 18, 2003 4.523 4.542 4.430 4.439 72,912 -0.03(-0.63%)
Nov 17, 2003 4.425 4.551 4.388 4.467 104,651 +0.07(+1.48%)
Nov 14, 2003 4.481 4.523 4.360 4.402 65,192 -0.06(-1.26%)
Nov 13, 2003 4.299 4.477 4.215 4.458 503,099 +0.11(+2.58%)
Nov 12, 2003 4.598 4.598 4.327 4.346 277,497 -0.14(-3.02%)
Nov 11, 2003 4.663 4.663 4.495 4.481 54,684 -0.11(-2.34%)
Nov 10, 2003 4.616 4.616 4.472 4.588 315,026 +0.03(+0.61%)
Nov 07, 2003 4.444 4.616 4.444 4.561 201,582 +0.12(+2.62%)
Nov 06, 2003 4.435 4.472 4.430 4.444 865,948 -0.04(-0.83%)
Nov 05, 2003 4.710 4.593 4.477 4.481 339,902 -0.22(-4.76%)
Nov 04, 2003 4.710 4.724 4.672 4.705 131,886 -0.07(-1.56%)
Nov 03, 2003 4.850 4.850 4.780 4.780 360,918 -0.07(-1.44%)
Oct 31, 2003 4.929 4.929 4.826 4.850 431,472 -0.09(-1.89%)
Oct 30, 2003 5.353 5.353 4.943 4.943 184,212 -0.39(-7.26%)
Oct 29, 2003 5.059 5.409 5.041 5.330 296,798 +0.32(+6.33%)
Oct 28, 2003 4.789 5.008 4.789 5.013 184,641 +0.27(+5.70%)
Oct 27, 2003 4.780 4.831 4.696 4.742 99,075 +0.09(+1.90%)
Oct 24, 2003 4.598 4.696 4.588 4.654 289,721 +0.10(+2.25%)
Oct 23, 2003 4.640 4.640 4.509 4.551 126,954 -0.06(-1.21%)
Oct 22, 2003 4.640 4.654 4.588 4.607 304,089 -0.01(-0.20%)
Oct 21, 2003 4.556 4.663 4.556 4.616 596,384 +0.05(+1.12%)
Oct 20, 2003 4.663 4.668 4.547 4.565 391,585 +0.02(+0.51%)
Oct 17, 2003 4.570 4.584 4.523 4.542 238,468 +0.02(+0.41%)
Oct 16, 2003 4.570 4.570 4.495 4.523 43,533 -0.02(-0.41%)
Oct 15, 2003 4.724 4.724 4.542 4.542 132,958 -0.21(-4.51%)
Oct 14, 2003 4.850 4.850 4.700 4.756 88,353 -0.08(-1.64%)
Oct 13, 2003 4.556 5.036 4.710 4.836 225,601 +0.28(+6.14%)
Oct 10, 2003 4.407 4.528 4.407 4.556 376,359 +0.15(+3.39%)
Oct 09, 2003 4.453 4.453 4.435 4.407 23,803 -0.03(-0.63%)
Oct 08, 2003 4.453 4.453 4.444 4.435 19,514 +0.00(+0.11%)
Oct 07, 2003 4.505 4.481 4.407 4.430 21,230 -0.07(-1.66%)
Oct 06, 2003 4.477 4.528 4.477 4.505 70,982 +0.05(+1.15%)
Oct 03, 2003 4.407 4.453 4.407 4.453 51,682 +0.04(+0.95%)
Oct 02, 2003 4.365 4.430 4.337 4.411 105,080 +0.13(+3.05%)
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.