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 )

9.320 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 30, 2008 6.465 6.574 6.409 6.560 291,281 +0.19(+3.03%)
Apr 29, 2008 6.395 6.480 6.352 6.366 262,752 -0.05(-0.81%)
Apr 28, 2008 6.362 6.456 6.357 6.418 181,658 +0.01(+0.22%)
Apr 25, 2008 6.385 6.409 6.239 6.404 317,267 +0.05(+0.82%)
Apr 24, 2008 6.319 6.437 6.220 6.352 407,221 +0.04(+0.60%)
Apr 23, 2008 6.253 6.348 6.197 6.315 829,000 +0.03(+0.53%)
Apr 22, 2008 6.230 6.291 6.192 6.282 288,717 -0.03(-0.45%)
Apr 21, 2008 6.409 6.414 6.239 6.310 68,478 -0.05(-0.81%)
Apr 18, 2008 6.965 6.965 6.338 6.362 87,377 -0.00(-0.07%)
Apr 17, 2008 6.338 6.451 6.296 6.366 114,049 +0.00(+0.00%)
Apr 16, 2008 6.347 6.409 6.317 6.366 76,393 +0.05(+0.82%)
Apr 15, 2008 6.550 6.550 6.202 6.315 319,708 -0.16(-2.55%)
Apr 14, 2008 6.583 6.583 6.414 6.480 140,481 -0.05(-0.72%)
Apr 11, 2008 6.607 6.692 6.442 6.527 350,350 -0.14(-2.12%)
Apr 10, 2008 6.734 6.809 6.597 6.668 323,188 -0.14(-2.08%)
Apr 09, 2008 6.998 6.998 6.781 6.809 268,326 -0.22(-3.09%)
Apr 08, 2008 7.069 7.069 6.923 7.026 109,710 -0.02(-0.27%)
Apr 07, 2008 7.022 7.069 6.956 7.045 97,614 +0.07(+1.01%)
Apr 04, 2008 7.045 7.054 6.951 6.974 245,444 -0.14(-1.99%)
Apr 03, 2008 7.083 7.116 6.899 7.116 204,353 +0.05(+0.67%)
Apr 02, 2008 6.668 7.130 6.668 7.069 280,959 +0.33(+4.82%)
Apr 01, 2008 6.645 6.795 6.645 6.743 908,874 +0.12(+1.85%)
Mar 31, 2008 6.428 6.645 6.385 6.621 457,301 +0.06(+0.93%)
Mar 28, 2008 6.574 6.645 6.456 6.560 324,949 +0.00(+0.00%)
Mar 27, 2008 6.442 6.574 6.404 6.560 564,677 +0.05(+0.72%)
Mar 26, 2008 6.371 6.513 6.315 6.513 561,706 +0.06(+0.88%)
Mar 25, 2008 6.442 6.593 6.343 6.456 281,171 -0.00(-0.07%)
Mar 24, 2008 6.235 6.517 6.154 6.461 488,920 +0.18(+2.93%)
Mar 21, 2008 6.480 6.480 6.150 6.277 314,275 +0.00(+0.00%)
Mar 20, 2008 6.480 6.480 6.150 6.277 314,275 -0.23(-3.55%)
Mar 19, 2008 6.550 6.550 6.362 6.508 258,041 -0.04(-0.58%)
Mar 18, 2008 6.018 6.546 6.018 6.546 307,839 +0.56(+9.37%)
Mar 17, 2008 5.947 6.037 5.688 5.985 468,124 -0.21(-3.42%)
Mar 14, 2008 6.112 6.315 6.051 6.197 579,744 +0.12(+1.94%)
Mar 13, 2008 6.103 6.103 5.961 6.079 1,217,845 -0.07(-1.15%)
Mar 12, 2008 6.150 6.192 6.046 6.150 98,085 +0.07(+1.16%)
Mar 11, 2008 6.117 6.150 5.938 6.079 188,438 +0.09(+1.49%)
Mar 10, 2008 6.103 6.126 5.942 5.989 101,858 -0.09(-1.47%)
Mar 07, 2008 6.131 6.239 5.961 6.079 287,750 -0.12(-1.98%)
Mar 06, 2008 6.390 6.489 6.202 6.202 268,439 -0.16(-2.52%)
Mar 05, 2008 6.470 6.508 6.315 6.362 631,097 -0.11(-1.68%)
Mar 04, 2008 6.480 6.739 6.390 6.470 337,522 -0.02(-0.29%)
Mar 03, 2008 6.645 6.645 6.461 6.489 521,897 -0.12(-1.85%)
Feb 29, 2008 6.480 6.668 6.480 6.612 1,513,446 +0.04(+0.57%)
Feb 28, 2008 6.602 6.668 6.456 6.574 287,537 -0.06(-0.92%)
Feb 27, 2008 6.616 6.715 6.602 6.635 200,321 +0.05(+0.72%)
Feb 26, 2008 6.546 6.626 6.536 6.588 136,447 +0.04(+0.65%)
Feb 25, 2008 6.527 6.654 6.503 6.546 138,782 +0.03(+0.51%)
Feb 22, 2008 6.593 6.640 6.503 6.513 583,139 -0.08(-1.22%)
Feb 21, 2008 6.678 6.701 6.593 6.593 778,580 +0.00(+0.07%)
Feb 20, 2008 6.366 6.692 6.366 6.588 197,913 +0.09(+1.38%)
Feb 19, 2008 6.791 6.791 6.489 6.498 166,156 -0.15(-2.20%)
Feb 18, 2008 6.480 6.673 6.366 6.645 0 +0.00(+0.00%)
Feb 15, 2008 6.480 6.673 6.366 6.645 215,812 +0.20(+3.15%)
Feb 14, 2008 6.385 6.494 6.301 6.442 652,318 +0.09(+1.48%)
Feb 13, 2008 6.126 6.404 6.079 6.348 102,919 +0.25(+4.02%)
Feb 12, 2008 5.938 6.169 5.919 6.103 446,903 +0.19(+3.27%)
Feb 11, 2008 5.938 5.985 5.867 5.909 495,074 -0.03(-0.48%)
Feb 08, 2008 6.079 6.084 5.891 5.938 424,834 +0.00(+0.00%)
Feb 07, 2008 5.994 6.084 5.891 5.938 169,034 -0.17(-2.78%)
Feb 06, 2008 6.216 6.216 6.004 6.107 213,391 -0.02(-0.31%)
Feb 05, 2008 6.173 6.272 6.126 6.126 155,970 -0.06(-0.91%)
Feb 04, 2008 6.338 6.381 6.150 6.183 328,917 -0.16(-2.45%)
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.