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 (%)
Nov 30, 2009 4.992 5.161 4.992 5.149 26,773 +0.13(+2.49%)
Nov 27, 2009 4.924 5.074 4.917 5.024 48,099 -0.09(-1.83%)
Nov 25, 2009 5.030 5.118 5.005 5.118 43,000 +0.15(+3.02%)
Nov 24, 2009 4.999 5.036 4.942 4.967 140,713 -0.03(-0.50%)
Nov 23, 2009 5.005 5.036 4.949 4.992 173,384 +0.01(+0.13%)
Nov 20, 2009 5.005 5.005 4.586 4.986 56,944 -0.02(-0.38%)
Nov 19, 2009 5.011 5.080 4.992 5.005 69,797 -0.06(-1.23%)
Nov 18, 2009 5.011 5.330 4.986 5.068 91,128 +0.06(+1.12%)
Nov 17, 2009 4.942 5.011 4.880 5.011 546,726 +0.06(+1.14%)
Nov 16, 2009 5.118 5.168 4.892 4.955 283,087 -0.08(-1.49%)
Nov 13, 2009 5.086 5.118 4.989 5.030 82,990 +0.12(+2.42%)
Nov 12, 2009 5.330 5.380 4.911 4.911 22,505 -0.41(-7.66%)
Nov 11, 2009 5.405 5.429 5.312 5.319 27,777 -0.06(-1.03%)
Nov 10, 2009 5.368 5.374 5.227 5.374 20,953 +0.06(+1.16%)
Nov 09, 2009 5.497 5.497 5.036 5.312 41,668 -0.09(-1.70%)
Nov 06, 2009 5.325 5.454 5.220 5.405 19,850 +0.15(+2.83%)
Nov 05, 2009 5.411 5.411 5.256 5.256 26,973 -0.06(-1.06%)
Nov 04, 2009 5.128 5.398 5.128 5.312 44,040 +0.24(+4.66%)
Nov 03, 2009 5.140 5.171 5.018 5.076 14,691 -0.08(-1.49%)
Nov 02, 2009 5.362 5.362 5.110 5.153 80,266 -0.15(-2.89%)
Oct 30, 2009 5.362 5.362 5.245 5.306 36,962 -0.04(-0.69%)
Oct 29, 2009 5.159 5.374 5.159 5.343 86,131 +0.20(+3.94%)
Oct 28, 2009 5.503 5.540 5.097 5.140 64,338 -0.36(-6.58%)
Oct 27, 2009 5.644 5.644 5.497 5.503 56,788 -0.08(-1.43%)
Oct 26, 2009 5.884 5.884 5.583 5.583 73,686 -0.19(-3.30%)
Oct 23, 2009 5.779 5.804 5.742 5.773 87,673 +0.03(+0.53%)
Oct 22, 2009 5.681 5.945 5.534 5.742 101,482 +0.16(+2.86%)
Oct 21, 2009 5.515 5.632 5.478 5.583 147,545 +0.15(+2.71%)
Oct 20, 2009 5.392 5.435 5.349 5.435 121,827 +0.11(+2.08%)
Oct 19, 2009 5.036 5.398 5.024 5.325 125,261 +0.20(+3.96%)
Oct 16, 2009 5.214 5.220 5.097 5.122 49,562 -0.02(-0.48%)
Oct 15, 2009 5.128 5.220 5.042 5.147 103,371 +0.05(+0.96%)
Oct 14, 2009 5.036 5.177 5.003 5.097 193,118 +0.06(+1.22%)
Oct 13, 2009 4.950 5.067 4.950 5.036 72,877 +0.00(+0.00%)
Oct 12, 2009 5.036 5.104 4.993 5.036 83,446 -0.01(-0.24%)
Oct 09, 2009 5.085 5.368 4.950 5.048 105,601 -0.01(-0.12%)
Oct 08, 2009 5.030 5.220 5.005 5.054 58,024 +0.07(+1.48%)
Oct 07, 2009 4.889 5.036 4.889 4.981 138,718 +0.02(+0.37%)
Oct 06, 2009 4.993 5.005 4.803 4.962 34,312 +0.09(+1.89%)
Oct 05, 2009 4.833 4.919 4.741 4.870 32,910 +0.04(+0.76%)
Oct 02, 2009 4.975 4.975 4.790 4.833 64,164 -0.18(-3.55%)
Oct 01, 2009 5.159 5.398 4.981 5.012 123,436 -0.09(-1.69%)
Sep 30, 2009 5.061 5.171 4.938 5.097 110,077 +0.23(+4.67%)
Sep 29, 2009 4.238 4.934 4.189 4.870 38,706 +0.28(+6.02%)
Sep 28, 2009 4.299 4.594 4.299 4.594 26,887 +0.22(+5.06%)
Sep 25, 2009 4.287 4.477 3.967 4.373 50,321 +0.00(+0.00%)
Sep 24, 2009 4.532 4.532 4.373 4.373 96,514 +0.00(+0.00%)
Sep 23, 2009 4.391 4.459 4.318 4.373 4,884 -0.06(-1.25%)
Sep 22, 2009 4.225 4.477 4.225 4.428 48,940 +0.07(+1.69%)
Sep 21, 2009 4.361 4.361 4.238 4.354 31,750 -0.16(-3.54%)
Sep 18, 2009 4.330 4.514 4.268 4.514 189,035 +0.26(+6.21%)
Sep 17, 2009 4.416 4.471 4.238 4.250 21,126 -0.21(-4.68%)
Sep 16, 2009 4.250 4.514 4.238 4.459 105,204 +0.15(+3.57%)
Sep 15, 2009 4.324 4.422 4.256 4.305 26,841 +0.07(+1.59%)
Sep 14, 2009 4.146 4.293 4.115 4.238 11,098 +0.00(+0.00%)
Sep 11, 2009 4.146 4.330 3.667 4.238 85,445 +0.10(+2.37%)
Sep 10, 2009 4.060 4.139 3.890 4.139 54,541 +0.15(+3.85%)
Sep 09, 2009 4.047 4.047 3.967 3.986 69,576 -0.01(-0.15%)
Sep 08, 2009 3.900 3.992 3.869 3.992 36,844 +0.26(+7.08%)
Sep 04, 2009 3.918 3.943 3.599 3.728 88,376 -0.14(-3.50%)
Sep 03, 2009 3.783 3.961 3.765 3.863 15,344 +0.17(+4.48%)
Sep 02, 2009 3.599 3.759 3.599 3.697 20,317 +0.01(+0.17%)
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.