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 (%)
Jan 31, 2008 7.916 8.027 7.787 7.941 196,692 -0.04(-0.46%)
Jan 30, 2008 7.837 8.131 7.616 7.978 565,087 +0.09(+1.17%)
Jan 29, 2008 7.923 8.015 7.603 7.886 462,221 -0.04(-0.47%)
Jan 28, 2008 7.966 8.009 7.767 7.923 401,038 -0.01(-0.08%)
Jan 25, 2008 8.340 8.586 7.855 7.929 369,287 -0.24(-2.93%)
Jan 24, 2008 8.107 8.267 8.088 8.168 372,706 -0.04(-0.52%)
Jan 23, 2008 8.119 8.481 7.837 8.211 474,081 -0.08(-0.96%)
Jan 22, 2008 7.143 8.451 7.063 8.291 321,840 -0.06(-0.74%)
Jan 21, 2008 8.334 8.592 8.254 8.353 0 +0.00(+0.00%)
Jan 18, 2008 8.334 8.592 8.254 8.353 188,714 +0.03(+0.37%)
Jan 17, 2008 8.297 8.580 8.015 8.322 588,287 +0.15(+1.80%)
Jan 16, 2008 8.211 8.211 7.505 8.174 1,234,173 +0.01(+0.08%)
Jan 15, 2008 8.414 8.438 8.138 8.168 56,663 -0.22(-2.64%)
Jan 14, 2008 8.586 8.598 8.310 8.389 68,223 -0.12(-1.44%)
Jan 11, 2008 8.469 8.598 8.426 8.512 129,771 -0.01(-0.14%)
Jan 10, 2008 8.279 8.574 8.230 8.524 228,606 +0.28(+3.43%)
Jan 09, 2008 8.500 8.500 8.181 8.242 444,172 -0.11(-1.32%)
Jan 08, 2008 8.481 8.610 8.217 8.353 777,490 -0.20(-2.30%)
Jan 07, 2008 8.580 8.709 8.414 8.549 366,584 -0.03(-0.36%)
Jan 04, 2008 8.789 8.832 8.537 8.580 476,729 -0.21(-2.38%)
Jan 03, 2008 8.825 8.825 8.623 8.789 235,933 +0.07(+0.77%)
Jan 02, 2008 8.924 8.967 8.721 8.721 541,595 -0.20(-2.27%)
Jan 01, 2008 8.905 9.034 8.905 8.924 0 +0.00(+0.00%)
Dec 31, 2007 8.905 9.034 8.905 8.924 125,871 -0.01(-0.14%)
Dec 28, 2007 9.126 9.157 8.905 8.936 276,965 -0.12(-1.36%)
Dec 27, 2007 9.243 9.304 9.059 9.059 251,586 -0.27(-2.90%)
Dec 26, 2007 9.298 9.998 9.268 9.329 377,347 +0.08(+0.88%)
Dec 24, 2007 9.151 9.274 9.120 9.248 143,448 +0.28(+3.07%)
Dec 21, 2007 8.954 9.096 8.911 8.973 437,104 +0.01(+0.14%)
Dec 20, 2007 9.108 9.108 8.905 8.961 137,261 -0.01(-0.07%)
Dec 19, 2007 9.059 9.083 8.905 8.967 249,610 -0.19(-2.08%)
Dec 18, 2007 9.120 9.255 8.973 9.157 128,631 -0.02(-0.27%)
Dec 17, 2007 9.212 9.495 9.059 9.182 183,503 -0.34(-3.55%)
Dec 14, 2007 9.268 9.519 9.028 9.519 88,088 +0.29(+3.13%)
Dec 13, 2007 9.182 9.304 9.151 9.231 67,898 -0.11(-1.18%)
Dec 12, 2007 9.636 9.802 9.335 9.341 69,526 -0.18(-1.87%)
Dec 11, 2007 9.587 9.814 9.519 9.519 419,437 -0.34(-3.49%)
Dec 10, 2007 9.581 9.894 9.513 9.863 150,613 +0.37(+3.95%)
Dec 07, 2007 9.526 9.661 9.384 9.489 132,702 -0.12(-1.21%)
Dec 06, 2007 9.317 9.728 9.317 9.605 102,905 +0.21(+2.22%)
Dec 05, 2007 9.458 9.630 9.255 9.397 131,888 +0.00(+0.00%)
Dec 04, 2007 9.532 9.532 9.126 9.397 142,797 -0.21(-2.24%)
Dec 03, 2007 9.120 9.612 9.059 9.612 213,300 +0.36(+3.92%)
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%)
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.