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, 2005 7.437 7.806 7.431 7.726 339,001 +0.26(+3.54%)
Nov 29, 2005 7.198 7.505 7.198 7.462 89,065 +0.26(+3.67%)
Nov 28, 2005 7.370 7.419 7.063 7.198 105,673 -0.20(-2.66%)
Nov 25, 2005 7.419 7.462 7.376 7.394 12,049 -0.04(-0.50%)
Nov 23, 2005 7.370 7.431 7.364 7.431 103,556 +0.04(+0.50%)
Nov 22, 2005 7.382 7.487 7.315 7.394 15,794 +0.01(+0.17%)
Nov 21, 2005 7.407 7.474 7.290 7.382 48,521 -0.02(-0.25%)
Nov 18, 2005 7.450 7.480 7.247 7.401 106,976 -0.02(-0.33%)
Nov 17, 2005 7.431 7.511 7.229 7.425 105,022 -0.07(-0.90%)
Nov 16, 2005 7.431 7.493 7.394 7.493 85,320 +0.07(+0.91%)
Nov 15, 2005 7.517 7.474 7.308 7.425 61,059 -0.05(-0.66%)
Nov 14, 2005 7.401 7.487 7.370 7.474 18,073 +0.04(+0.58%)
Nov 11, 2005 7.401 7.431 7.376 7.431 19,864 +0.00(+0.00%)
Nov 10, 2005 7.407 7.431 7.370 7.431 48,847 +0.03(+0.41%)
Nov 09, 2005 7.431 7.431 7.370 7.401 32,076 -0.03(-0.41%)
Nov 08, 2005 7.462 7.462 7.394 7.431 100,300 -0.04(-0.58%)
Nov 07, 2005 7.425 7.517 7.370 7.474 83,040 +0.07(+1.00%)
Nov 04, 2005 7.462 7.462 7.339 7.401 82,389 -0.06(-0.74%)
Nov 03, 2005 7.450 7.493 7.370 7.456 128,957 +0.06(+0.75%)
Nov 02, 2005 7.321 7.444 7.130 7.401 94,438 +0.07(+0.92%)
Nov 01, 2005 7.063 7.339 7.057 7.333 166,081 +0.23(+3.20%)
Oct 31, 2005 6.989 7.186 6.989 7.106 139,052 +0.12(+1.76%)
Oct 28, 2005 6.885 7.014 6.780 6.983 37,938 +0.14(+1.97%)
Oct 27, 2005 6.872 6.983 6.786 6.848 41,520 -0.02(-0.27%)
Oct 26, 2005 6.940 7.063 6.848 6.866 78,644 -0.12(-1.67%)
Oct 25, 2005 7.057 7.087 6.958 6.983 155,009 -0.10(-1.47%)
Oct 24, 2005 7.155 7.272 6.770 7.087 51,778 -0.02(-0.35%)
Oct 21, 2005 6.946 7.143 6.903 7.112 20,353 +0.10(+1.49%)
Oct 20, 2005 7.118 7.247 6.971 7.008 32,727 -0.17(-2.40%)
Oct 19, 2005 6.989 7.186 6.879 7.179 34,193 +0.15(+2.10%)
Oct 18, 2005 6.995 7.290 6.879 7.032 76,690 +0.02(+0.35%)
Oct 17, 2005 7.093 7.210 7.008 7.008 59,756 -0.15(-2.06%)
Oct 14, 2005 6.940 7.210 6.909 7.155 81,412 +0.15(+2.19%)
Oct 13, 2005 7.370 7.376 6.971 7.001 601,476 -0.41(-5.55%)
Oct 12, 2005 7.407 7.511 7.401 7.413 72,457 +0.01(+0.17%)
Oct 11, 2005 7.413 7.493 7.382 7.401 161,359 -0.01(-0.17%)
Oct 10, 2005 7.216 7.480 7.186 7.413 194,087 +0.20(+2.81%)
Oct 07, 2005 7.179 7.247 7.155 7.210 296,016 +0.09(+1.29%)
Oct 06, 2005 7.517 7.548 7.118 7.118 228,769 -0.40(-5.31%)
Oct 05, 2005 7.530 7.554 7.382 7.517 193,273 -0.01(-0.16%)
Oct 04, 2005 7.585 7.616 7.517 7.530 105,999 -0.01(-0.16%)
Oct 03, 2005 7.462 7.542 7.382 7.542 32,565 +0.14(+1.91%)
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%)
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.