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 (%)
Jun 30, 2005 7.370 7.505 7.265 7.493 140,680 +0.12(+1.67%)
Jun 29, 2005 7.210 7.431 7.210 7.370 63,013 +0.16(+2.21%)
Jun 28, 2005 7.192 7.308 7.100 7.210 22,144 +0.04(+0.51%)
Jun 27, 2005 7.124 7.272 7.093 7.173 37,775 +0.05(+0.69%)
Jun 24, 2005 7.523 7.523 7.124 7.124 106,650 -0.40(-5.31%)
Jun 23, 2005 7.001 7.597 7.001 7.523 282,664 +0.50(+7.17%)
Jun 22, 2005 7.136 7.136 6.946 7.020 175,688 -0.10(-1.47%)
Jun 21, 2005 7.523 7.523 7.124 7.124 171,129 -0.37(-4.92%)
Jun 20, 2005 7.468 7.536 7.431 7.493 34,030 +0.00(+0.00%)
Jun 17, 2005 7.456 7.536 7.370 7.493 83,040 +0.06(+0.83%)
Jun 16, 2005 7.616 7.616 7.364 7.431 102,417 -0.18(-2.42%)
Jun 15, 2005 7.677 7.702 7.616 7.616 141,657 -0.06(-0.80%)
Jun 14, 2005 7.652 7.714 7.560 7.677 106,161 +0.04(+0.56%)
Jun 13, 2005 7.216 7.738 7.216 7.634 347,631 +0.39(+5.43%)
Jun 10, 2005 7.419 7.419 7.229 7.241 96,718 -0.15(-1.99%)
Jun 09, 2005 7.597 7.628 7.278 7.388 103,719 -0.20(-2.59%)
Jun 08, 2005 7.591 7.677 7.573 7.585 272,732 +0.03(+0.41%)
Jun 07, 2005 7.830 7.830 7.431 7.554 158,591 -0.25(-3.15%)
Jun 06, 2005 7.769 7.892 7.745 7.800 193,599 +0.09(+1.20%)
Jun 03, 2005 7.646 7.714 7.616 7.708 175,362 +0.07(+0.97%)
Jun 02, 2005 7.665 7.677 7.597 7.634 101,602 -0.03(-0.40%)
Jun 01, 2005 7.689 7.738 7.634 7.665 173,408 +0.02(+0.24%)
May 31, 2005 7.665 7.800 7.616 7.646 175,037 -0.08(-1.03%)
May 27, 2005 7.573 7.769 7.493 7.726 181,875 +0.14(+1.86%)
May 26, 2005 7.437 7.609 7.370 7.585 162,173 +0.12(+1.56%)
May 25, 2005 7.665 7.665 7.468 7.468 66,107 -0.14(-1.78%)
May 24, 2005 7.603 7.646 7.493 7.603 130,422 +0.00(+0.00%)
May 23, 2005 7.830 7.843 7.579 7.603 90,693 -0.17(-2.13%)
May 20, 2005 7.910 7.910 7.677 7.769 139,541 +0.09(+1.20%)
May 19, 2005 7.591 7.923 7.523 7.677 349,097 +0.09(+1.21%)
May 18, 2005 7.431 7.677 7.431 7.585 111,535 +0.17(+2.24%)
May 17, 2005 7.296 7.517 7.272 7.419 56,663 +0.06(+0.83%)
May 16, 2005 7.554 7.560 7.186 7.358 145,402 -0.26(-3.39%)
May 13, 2005 7.646 7.646 7.315 7.616 463,726 -0.09(-1.20%)
May 12, 2005 7.738 7.812 7.677 7.708 343,072 -0.03(-0.40%)
May 11, 2005 7.677 7.745 7.616 7.738 250,425 +0.12(+1.61%)
May 10, 2005 7.671 7.720 7.554 7.616 398,433 -0.06(-0.72%)
May 09, 2005 7.450 7.677 7.431 7.671 118,699 +0.10(+1.30%)
May 06, 2005 7.370 7.573 7.278 7.573 376,451 +0.17(+2.32%)
May 05, 2005 7.616 7.732 7.388 7.401 212,486 -0.10(-1.39%)
May 04, 2005 7.186 7.573 7.186 7.505 385,244 +0.36(+5.07%)
May 03, 2005 7.112 7.233 7.020 7.143 34,193 +0.03(+0.43%)
May 02, 2005 7.038 7.143 6.965 7.112 141,657 +0.20(+2.84%)
Apr 29, 2005 6.799 7.001 6.793 6.915 70,177 +0.09(+1.26%)
Apr 28, 2005 6.940 6.940 6.786 6.829 290,317 -0.14(-2.03%)
Apr 27, 2005 7.247 7.247 6.952 6.971 110,069 -0.21(-2.99%)
Apr 26, 2005 7.247 7.247 7.032 7.186 341,118 +0.18(+2.54%)
Apr 25, 2005 6.891 7.186 6.860 7.008 87,437 +0.15(+2.24%)
Apr 22, 2005 6.879 6.928 6.836 6.854 43,799 -0.02(-0.36%)
Apr 21, 2005 6.940 6.971 6.817 6.879 137,750 -0.03(-0.44%)
Apr 20, 2005 7.057 7.093 6.909 6.909 80,109 -0.15(-2.09%)
Apr 19, 2005 7.124 7.173 7.001 7.057 172,106 -0.01(-0.09%)
Apr 18, 2005 6.879 7.216 6.725 7.063 144,100 +0.06(+0.79%)
Apr 15, 2005 7.247 7.272 6.879 7.008 159,731 -0.27(-3.71%)
Apr 14, 2005 7.554 7.585 7.278 7.278 97,043 -0.28(-3.66%)
Apr 13, 2005 7.616 7.616 7.468 7.554 87,274 -0.06(-0.81%)
Apr 12, 2005 7.585 7.738 7.440 7.616 96,718 +0.03(+0.40%)
Apr 11, 2005 7.462 7.616 7.376 7.585 109,744 +0.03(+0.41%)
Apr 08, 2005 7.726 7.738 7.523 7.554 146,542 -0.18(-2.30%)
Apr 07, 2005 7.738 7.738 7.677 7.732 22,144 +0.06(+0.72%)
Apr 06, 2005 7.732 7.757 7.665 7.677 117,559 +0.03(+0.40%)
Apr 05, 2005 7.923 8.045 7.646 7.646 231,700 -0.21(-2.73%)
Apr 04, 2005 7.763 8.168 7.708 7.861 318,648 -0.02(-0.31%)
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.