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 (%)
Feb 28, 2006 8.033 7.978 7.843 7.843 108,115 -0.19(-2.37%)
Feb 27, 2006 8.088 8.101 7.861 8.033 98,509 -0.12(-1.43%)
Feb 24, 2006 8.199 8.236 8.076 8.150 163,639 -0.05(-0.60%)
Feb 23, 2006 8.181 8.445 8.168 8.199 1,076,599 +0.08(+0.98%)
Feb 22, 2006 7.861 8.156 7.800 8.119 368,636 +0.30(+3.85%)
Feb 21, 2006 7.677 7.830 7.646 7.818 329,395 +0.37(+5.03%)
Feb 17, 2006 7.456 7.493 7.431 7.444 250,425 +0.00(+0.00%)
Feb 16, 2006 7.431 7.468 7.407 7.444 313,438 +0.06(+0.83%)
Feb 15, 2006 7.124 7.431 7.087 7.382 471,541 +0.41(+5.90%)
Feb 14, 2006 6.817 7.001 6.817 6.971 1,216,792 +0.16(+2.34%)
Feb 13, 2006 6.811 6.854 6.786 6.811 160,057 +0.01(+0.18%)
Feb 10, 2006 6.805 6.817 6.694 6.799 175,525 -0.04(-0.54%)
Feb 09, 2006 6.866 6.909 6.817 6.836 321,905 -0.01(-0.09%)
Feb 08, 2006 6.866 6.885 6.756 6.842 892,933 -0.02(-0.36%)
Feb 07, 2006 6.848 6.897 6.817 6.866 124,398 +0.04(+0.63%)
Feb 06, 2006 6.786 6.897 6.786 6.823 573,144 +0.09(+1.28%)
Feb 03, 2006 6.633 6.737 6.608 6.737 89,553 +0.10(+1.57%)
Feb 02, 2006 6.602 6.719 6.528 6.633 2,066,251 -0.01(-0.09%)
Feb 01, 2006 6.774 6.780 6.602 6.639 328,255 -0.12(-1.73%)
Jan 31, 2006 6.793 6.928 6.700 6.756 256,938 -0.02(-0.27%)
Jan 30, 2006 6.848 6.940 6.774 6.774 198,972 -0.10(-1.52%)
Jan 27, 2006 6.866 7.020 6.725 6.879 429,044 +0.01(+0.18%)
Jan 26, 2006 6.848 6.940 6.823 6.866 189,691 -0.04(-0.62%)
Jan 25, 2006 6.762 6.940 6.762 6.909 191,645 +0.15(+2.27%)
Jan 24, 2006 6.725 6.799 6.719 6.756 274,848 +0.04(+0.55%)
Jan 23, 2006 6.756 6.768 6.694 6.719 432,626 -0.06(-0.91%)
Jan 20, 2006 6.848 6.848 6.756 6.780 324,510 -0.04(-0.54%)
Jan 19, 2006 6.879 6.940 6.786 6.817 221,442 -0.06(-0.80%)
Jan 18, 2006 6.909 6.940 6.860 6.872 174,385 -0.05(-0.71%)
Jan 17, 2006 6.971 7.001 6.903 6.922 78,318 -0.11(-1.57%)
Jan 13, 2006 7.124 7.124 7.008 7.032 102,417 -0.09(-1.29%)
Jan 12, 2006 7.106 7.155 7.069 7.124 195,715 +0.00(+0.00%)
Jan 11, 2006 7.216 7.247 7.093 7.124 907,750 -0.05(-0.68%)
Jan 10, 2006 7.229 7.247 7.100 7.173 260,194 -0.04(-0.60%)
Jan 09, 2006 7.308 7.370 7.186 7.216 68,875 -0.14(-1.92%)
Jan 06, 2006 7.339 7.382 7.204 7.358 161,848 +0.02(+0.25%)
Jan 05, 2006 7.370 7.376 7.290 7.339 92,484 -0.03(-0.42%)
Jan 04, 2006 7.339 7.370 7.302 7.370 63,176 +0.05(+0.67%)
Jan 03, 2006 7.155 7.339 7.149 7.321 51,452 -0.10(-1.32%)
Dec 30, 2005 7.235 7.419 7.087 7.419 54,872 +0.17(+2.29%)
Dec 29, 2005 7.241 7.302 7.167 7.253 41,357 +0.00(+0.00%)
Dec 28, 2005 7.272 7.272 7.186 7.253 47,707 -0.02(-0.25%)
Dec 27, 2005 7.339 7.358 7.008 7.272 167,058 -0.07(-0.92%)
Dec 23, 2005 7.370 7.394 7.278 7.339 24,423 -0.02(-0.33%)
Dec 22, 2005 7.376 7.431 7.364 7.364 48,684 -0.01(-0.08%)
Dec 21, 2005 7.364 7.394 7.278 7.370 206,299 +0.01(+0.08%)
Dec 20, 2005 7.566 7.566 7.339 7.364 36,147 -0.22(-2.91%)
Dec 19, 2005 7.646 7.646 7.560 7.585 23,772 -0.06(-0.80%)
Dec 16, 2005 7.652 7.683 7.597 7.646 347,143 +0.01(+0.16%)
Dec 15, 2005 7.585 7.671 7.554 7.634 236,584 +0.01(+0.08%)
Dec 14, 2005 7.493 7.646 7.493 7.628 578,843 +0.10(+1.30%)
Dec 13, 2005 7.579 7.585 7.517 7.530 47,056 -0.04(-0.57%)
Dec 12, 2005 7.616 7.622 7.493 7.573 234,305 -0.12(-1.60%)
Dec 09, 2005 7.689 7.708 7.677 7.695 21,981 +0.02(+0.24%)
Dec 08, 2005 7.652 7.708 7.579 7.677 140,355 +0.04(+0.48%)
Dec 07, 2005 7.511 7.646 7.511 7.640 196,041 +0.15(+1.97%)
Dec 06, 2005 7.585 7.622 7.493 7.493 103,556 -0.06(-0.81%)
Dec 05, 2005 7.677 7.677 7.493 7.554 65,455 -0.09(-1.20%)
Dec 02, 2005 7.640 7.683 7.603 7.646 238,701 +0.01(+0.08%)
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.