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: 4:00 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 (%)
Aug 29, 2008 5.527 5.650 5.499 5.607 0 +0.12(+2.13%)
Aug 28, 2008 5.527 5.613 5.466 5.491 136,506 -0.07(-1.22%)
Aug 27, 2008 5.392 5.589 5.362 5.558 88,575 +0.20(+3.67%)
Aug 26, 2008 5.220 5.534 5.220 5.362 306,884 -0.17(-3.11%)
Aug 25, 2008 5.509 5.589 5.509 5.534 52,564 -0.07(-1.32%)
Aug 22, 2008 5.613 5.724 5.527 5.607 0 +0.07(+1.33%)
Aug 21, 2008 5.497 5.613 5.380 5.534 372,319 +0.08(+1.46%)
Aug 20, 2008 5.546 5.577 5.435 5.454 183,072 -0.05(-0.89%)
Aug 19, 2008 5.638 5.681 5.503 5.503 1,137,976 -0.19(-3.34%)
Aug 18, 2008 5.988 5.988 5.583 5.693 113,225 -0.14(-2.42%)
Aug 15, 2008 5.945 6.019 5.712 5.834 0 -0.12(-2.06%)
Aug 14, 2008 5.976 6.056 5.896 5.957 237,369 -0.07(-1.12%)
Aug 13, 2008 6.142 6.142 5.957 6.025 119,769 -0.12(-1.90%)
Aug 12, 2008 6.148 6.228 6.099 6.142 152,174 -0.03(-0.50%)
Aug 11, 2008 6.332 6.332 6.154 6.172 234,883 -0.08(-1.28%)
Aug 08, 2008 6.209 6.271 6.142 6.252 116,292 +0.04(+0.69%)
Aug 07, 2008 6.393 6.418 6.209 6.209 253,303 -0.21(-3.25%)
Aug 06, 2008 6.424 6.473 6.357 6.418 195,585 -0.06(-0.95%)
Aug 05, 2008 6.522 6.608 6.295 6.479 279,297 -0.07(-1.03%)
Aug 04, 2008 6.694 6.799 6.510 6.547 256,003 -0.09(-1.30%)
Aug 01, 2008 6.633 6.719 6.602 6.633 142,428 -0.06(-0.92%)
Jul 31, 2008 6.676 6.829 6.602 6.694 127,921 +0.00(+0.00%)
Jul 30, 2008 6.713 6.731 6.682 6.694 55,205 -0.06(-0.82%)
Jul 29, 2008 6.750 6.756 6.645 6.750 100,147 +0.06(+0.83%)
Jul 28, 2008 6.725 6.872 6.602 6.694 282,219 -0.13(-1.89%)
Jul 25, 2008 6.799 6.983 6.756 6.823 94,142 +0.02(+0.36%)
Jul 24, 2008 6.922 6.922 6.633 6.799 279,052 -0.10(-1.42%)
Jul 23, 2008 7.364 7.364 6.817 6.897 214,867 -0.47(-6.42%)
Jul 22, 2008 6.983 7.370 6.756 7.370 160,040 +0.43(+6.19%)
Jul 21, 2008 6.086 7.345 6.086 6.940 117,222 +0.23(+3.39%)
Jul 18, 2008 6.860 6.860 6.547 6.713 131,779 -0.15(-2.15%)
Jul 17, 2008 6.756 7.100 6.664 6.860 136,909 +0.35(+5.38%)
Jul 16, 2008 6.449 6.510 6.277 6.510 226,113 +0.12(+1.83%)
Jul 15, 2008 6.363 6.479 6.228 6.393 251,690 -0.03(-0.48%)
Jul 14, 2008 6.393 6.608 6.301 6.424 166,488 +0.04(+0.58%)
Jul 11, 2008 6.449 6.485 6.338 6.387 330,730 -0.10(-1.52%)
Jul 10, 2008 6.338 6.596 6.338 6.485 258,434 +0.09(+1.34%)
Jul 09, 2008 6.485 6.694 6.393 6.399 178,972 -0.23(-3.52%)
Jul 08, 2008 6.449 6.670 6.436 6.633 76,070 +0.18(+2.86%)
Jul 07, 2008 6.436 6.608 6.436 6.449 188,365 -0.03(-0.47%)
Jul 04, 2008 6.614 6.633 6.418 6.479 72,444 +0.00(+0.00%)
Jul 03, 2008 6.614 6.633 6.418 6.479 72,444 -0.14(-2.04%)
Jul 02, 2008 6.848 6.897 6.602 6.614 128,545 -0.20(-2.89%)
Jul 01, 2008 6.836 6.922 6.547 6.811 138,243 -0.11(-1.60%)
Jun 30, 2008 7.020 7.241 6.922 6.922 165,350 -0.21(-3.01%)
Jun 27, 2008 7.370 7.401 7.093 7.136 159,597 -0.23(-3.09%)
Jun 26, 2008 7.370 7.370 7.130 7.364 268,917 +0.08(+1.10%)
Jun 25, 2008 6.829 8.322 6.829 7.284 1,800,885 +0.41(+5.99%)
Jun 24, 2008 7.032 7.063 6.848 6.872 189,606 -0.10(-1.50%)
Jun 23, 2008 6.940 7.032 6.909 6.977 62,515 -0.06(-0.79%)
Jun 20, 2008 7.229 7.284 6.897 7.032 230,592 -0.31(-4.26%)
Jun 19, 2008 7.364 7.370 7.106 7.345 120,322 -0.02(-0.33%)
Jun 18, 2008 7.112 7.480 7.044 7.370 244,016 +0.26(+3.63%)
Jun 17, 2008 7.241 7.331 7.100 7.112 127,736 -0.20(-2.69%)
Jun 16, 2008 7.480 7.800 7.272 7.308 135,358 -0.33(-4.34%)
Jun 13, 2008 7.487 7.671 7.462 7.640 90,211 +0.12(+1.63%)
Jun 12, 2008 7.579 7.665 7.493 7.517 146,148 +0.03(+0.41%)
Jun 11, 2008 7.849 7.941 7.462 7.487 264,073 -0.37(-4.77%)
Jun 10, 2008 8.009 8.070 7.751 7.861 351,072 -0.23(-2.88%)
Jun 09, 2008 8.316 8.383 8.021 8.095 318,279 -0.14(-1.72%)
Jun 06, 2008 8.254 8.402 8.181 8.236 755,692 -0.33(-3.80%)
Jun 05, 2008 8.242 8.574 8.230 8.561 841,739 +0.39(+4.81%)
Jun 04, 2008 8.334 8.377 8.082 8.168 788,979 -0.03(-0.37%)
Jun 03, 2008 8.291 8.303 8.027 8.199 445,323 -0.09(-1.11%)
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.