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 (%)
May 29, 2009 3.009 3.108 2.764 2.764 63,589 -0.25(-8.16%)
May 28, 2009 3.083 3.095 3.009 3.009 61,611 -0.06(-2.00%)
May 27, 2009 3.138 3.169 2.856 3.071 198,117 +0.00(+0.00%)
May 26, 2009 3.101 3.105 3.071 3.071 19,091 +0.01(+0.20%)
May 22, 2009 3.058 3.280 2.801 3.065 23,446 +0.09(+2.89%)
May 21, 2009 2.917 2.997 2.917 2.979 68,174 -0.09(-3.00%)
May 20, 2009 3.052 3.181 3.052 3.071 137,157 +0.00(+0.00%)
May 19, 2009 3.052 3.169 3.009 3.071 299,095 +0.04(+1.21%)
May 18, 2009 2.850 3.101 2.850 3.034 1,113,663 +0.23(+8.33%)
May 15, 2009 2.850 2.850 2.788 2.801 5,210 -0.05(-1.72%)
May 14, 2009 2.862 2.948 2.825 2.850 38,985 +0.04(+1.53%)
May 13, 2009 2.837 2.911 2.678 2.807 38,924 -0.07(-2.56%)
May 12, 2009 2.917 2.917 2.807 2.880 50,744 +0.02(+0.64%)
May 11, 2009 2.889 2.889 2.844 2.862 20,063 +0.04(+1.30%)
May 08, 2009 2.733 2.917 2.684 2.825 109,138 +0.07(+2.68%)
May 07, 2009 2.917 2.973 2.653 2.751 70,249 -0.17(-5.68%)
May 06, 2009 2.715 2.917 2.555 2.917 111,250 +0.33(+12.56%)
May 05, 2009 2.512 2.604 2.512 2.592 78,286 +0.10(+4.20%)
May 04, 2009 2.561 2.622 2.457 2.487 186,311 -0.12(-4.71%)
May 01, 2009 2.383 2.610 2.383 2.610 23,936 +0.28(+11.84%)
Apr 30, 2009 2.346 2.457 2.334 2.334 28,494 -0.06(-2.56%)
Apr 29, 2009 2.383 2.444 2.383 2.395 49,824 +0.04(+1.56%)
Apr 28, 2009 2.383 2.383 2.334 2.358 9,777 -0.04(-1.79%)
Apr 27, 2009 2.457 2.457 2.395 2.401 9,565 -0.06(-2.25%)
Apr 24, 2009 2.444 2.506 2.414 2.457 50,417 +0.06(+2.30%)
Apr 23, 2009 2.389 2.579 2.389 2.401 121,866 +0.05(+2.09%)
Apr 22, 2009 2.236 2.407 2.236 2.352 51,469 -0.02(-0.78%)
Apr 21, 2009 2.346 2.407 2.291 2.371 15,631 +0.09(+4.04%)
Apr 20, 2009 2.432 2.450 2.242 2.279 109,480 -0.17(-7.02%)
Apr 17, 2009 2.481 2.512 2.371 2.450 36,095 -0.07(-2.68%)
Apr 16, 2009 2.475 2.579 2.395 2.518 16,445 +0.00(+0.00%)
Apr 15, 2009 2.401 2.518 2.401 2.518 29,959 +0.08(+3.34%)
Apr 14, 2009 2.426 2.481 2.395 2.437 55,567 +0.01(+0.45%)
Apr 13, 2009 2.426 2.426 2.340 2.426 34,305 +0.03(+1.28%)
Apr 09, 2009 2.365 2.426 2.285 2.395 15,097 +0.10(+4.28%)
Apr 08, 2009 2.291 2.297 2.193 2.297 142,216 +0.01(+0.27%)
Apr 07, 2009 2.150 2.303 2.150 2.291 17,259 +0.04(+1.83%)
Apr 06, 2009 2.303 2.303 2.156 2.250 15,128 -0.11(-4.61%)
Apr 03, 2009 2.303 2.420 2.303 2.358 24,441 +0.06(+2.67%)
Apr 02, 2009 2.186 2.334 2.186 2.297 31,262 +0.12(+5.65%)
Apr 01, 2009 2.377 2.518 2.002 2.174 131,653 -0.24(-9.92%)
Mar 31, 2009 2.395 2.420 2.365 2.414 18,780 +0.02(+0.77%)
Mar 30, 2009 2.303 2.395 2.303 2.395 69,044 +0.01(+0.26%)
Mar 26, 2009 2.272 2.395 2.236 2.389 14,782 +0.12(+5.14%)
Mar 25, 2009 2.223 2.272 2.174 2.272 26,369 -0.01(-0.53%)
Mar 24, 2009 2.180 2.285 2.180 2.284 5,536 -0.01(-0.28%)
Mar 23, 2009 2.254 2.291 2.248 2.291 25,965 +0.08(+3.61%)
Mar 20, 2009 2.193 2.266 2.125 2.211 14,852 +0.06(+2.56%)
Mar 19, 2009 2.254 2.457 2.076 2.156 55,257 -0.13(-5.65%)
Mar 18, 2009 2.315 2.315 2.254 2.285 6,350 -0.09(-3.63%)
Mar 17, 2009 2.322 2.432 2.285 2.371 42,168 -0.02(-0.77%)
Mar 16, 2009 2.457 2.457 2.334 2.389 38,213 -0.07(-2.99%)
Mar 13, 2009 2.211 2.825 2.162 2.463 0 +0.15(+6.65%)
Mar 12, 2009 2.119 2.315 2.119 2.309 38,978 +0.16(+7.43%)
Mar 11, 2009 2.051 2.174 2.008 2.150 69,106 +0.15(+7.69%)
Mar 10, 2009 1.965 2.113 1.953 1.996 285,940 +0.03(+1.56%)
Mar 09, 2009 1.935 1.965 1.824 1.965 16,901 -0.01(-0.31%)
Mar 06, 2009 1.916 1.978 1.873 1.971 0 +0.03(+1.71%)
Mar 05, 2009 1.928 1.965 1.849 1.938 25,574 +0.02(+1.15%)
Mar 04, 2009 1.726 2.027 1.726 1.916 41,129 +0.07(+3.65%)
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.