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 )

9.850 -0.250 (-2.48%)
Streaming Delayed Price Updated: 12:21 PM EDT, Apr 23, 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 27, 2009 1.478 1.511 1.444 1.455 0 -0.06(-4.00%)
Feb 26, 2009 1.581 1.585 1.514 1.516 38,575 -0.06(-3.56%)
Feb 25, 2009 1.548 1.571 1.516 1.571 13,516 +0.02(+1.51%)
Feb 24, 2009 1.492 1.567 1.492 1.548 18,657 +0.08(+5.39%)
Feb 23, 2009 1.483 1.520 1.469 1.469 19,761 -0.00(-0.31%)
Feb 20, 2009 1.446 1.530 1.427 1.474 0 -0.01(-0.94%)
Feb 19, 2009 1.492 1.511 1.446 1.488 78,655 -0.04(-2.84%)
Feb 18, 2009 1.492 1.543 1.460 1.531 101,760 +0.02(+1.02%)
Feb 17, 2009 1.516 1.571 1.492 1.516 10,936 -0.06(-3.85%)
Feb 13, 2009 1.413 1.581 1.413 1.576 0 +0.10(+6.60%)
Feb 12, 2009 1.478 1.506 1.446 1.479 1,127,576 -0.01(-0.92%)
Feb 11, 2009 1.571 1.585 1.483 1.492 74,568 -0.08(-5.04%)
Feb 10, 2009 1.581 1.632 1.557 1.571 52,218 +0.01(+0.60%)
Feb 09, 2009 1.567 1.632 1.539 1.562 167,011 -0.07(-4.29%)
Feb 06, 2009 1.646 1.716 1.567 1.632 0 +0.00(+0.00%)
Feb 05, 2009 1.576 1.641 1.474 1.632 100,062 -0.02(-0.96%)
Feb 04, 2009 1.655 1.739 1.595 1.648 61,332 +0.02(+0.97%)
Feb 03, 2009 1.651 1.655 1.530 1.632 58,115 -0.02(-1.41%)
Feb 02, 2009 1.609 1.707 1.585 1.655 51,785 +0.00(+0.00%)
Jan 30, 2009 1.590 1.688 1.562 1.655 0 +0.09(+5.97%)
Jan 29, 2009 1.697 1.749 1.562 1.562 36,027 -0.21(-12.07%)
Jan 28, 2009 1.687 1.823 1.641 1.777 42,042 +0.09(+5.54%)
Jan 27, 2009 1.753 1.753 1.632 1.683 327,250 -0.09(-5.00%)
Jan 26, 2009 1.847 1.865 1.488 1.772 133,602 -0.13(-6.63%)
Jan 23, 2009 1.861 1.912 1.819 1.898 0 -0.06(-3.10%)
Jan 22, 2009 1.903 2.094 1.903 1.958 49,685 +0.02(+1.20%)
Jan 21, 2009 1.819 2.024 1.795 1.935 91,141 +0.14(+7.51%)
Jan 20, 2009 1.865 1.879 1.800 1.800 38,742 -0.00(-0.26%)
Jan 16, 2009 1.889 1.935 1.805 1.805 0 -0.08(-4.44%)
Jan 15, 2009 1.865 1.889 1.842 1.889 12,223 +0.07(+3.58%)
Jan 14, 2009 1.856 1.856 1.805 1.823 38,978 -0.04(-2.25%)
Jan 13, 2009 1.958 1.986 1.849 1.865 57,232 -0.12(-5.88%)
Jan 12, 2009 1.968 2.028 1.945 1.982 39,887 +0.05(+2.41%)
Jan 09, 2009 1.982 2.094 1.935 1.935 95,955 -0.07(-3.49%)
Jan 08, 2009 1.996 2.038 1.986 2.005 19,300 -0.04(-1.83%)
Jan 07, 2009 2.136 2.173 1.986 2.042 30,589 -0.07(-3.31%)
Jan 06, 2009 2.028 2.187 2.010 2.112 38,899 +0.06(+2.95%)
Jan 05, 2009 2.014 2.075 2.005 2.052 162,544 -0.04(-1.79%)
Jan 02, 2009 1.940 2.098 1.940 2.089 0 +0.07(+3.49%)
Jan 01, 2009 1.949 2.052 1.913 2.019 0 +0.00(+0.00%)
Dec 31, 2008 1.949 2.052 1.913 2.019 53,367 +0.06(+3.07%)
Dec 30, 2008 1.889 2.000 1.865 1.958 58,894 +0.07(+3.70%)
Dec 29, 2008 1.893 1.954 1.865 1.889 65,143 -0.11(-5.37%)
Dec 26, 2008 2.318 2.318 1.958 1.996 0 -0.01(-0.46%)
Dec 24, 2008 2.028 2.028 1.935 2.005 52,154 -0.02(-1.15%)
Dec 23, 2008 2.052 2.075 1.865 2.028 140,548 -0.01(-0.68%)
Dec 22, 2008 2.066 2.145 1.986 2.042 254,255 -0.01(-0.68%)
Dec 19, 2008 1.599 2.094 1.520 2.056 280,611 +0.12(+6.27%)
Dec 18, 2008 1.888 1.982 1.772 1.935 243,668 +0.04(+2.22%)
Dec 17, 2008 1.847 1.926 1.823 1.893 574,146 +0.06(+3.52%)
Dec 16, 2008 1.632 1.843 1.576 1.829 902,550 +0.26(+16.73%)
Dec 15, 2008 1.464 1.595 1.343 1.567 1,058,830 +0.09(+5.99%)
Dec 12, 2008 1.539 1.539 1.422 1.478 0 -0.04(-2.46%)
Dec 11, 2008 1.641 1.641 1.513 1.516 337,072 -0.07(-4.41%)
Dec 10, 2008 1.539 1.613 1.446 1.585 352,619 +0.09(+5.67%)
Dec 09, 2008 1.436 1.553 1.436 1.500 170,011 +0.06(+4.46%)
Dec 08, 2008 1.436 1.557 1.436 1.436 184,383 -0.03(-2.22%)
Dec 05, 2008 1.548 1.553 1.455 1.469 0 -0.08(-5.12%)
Dec 04, 2008 1.520 1.585 1.516 1.548 34,781 +0.04(+2.79%)
Dec 03, 2008 1.464 1.539 1.460 1.506 63,858 +0.01(+0.94%)
Dec 02, 2008 1.585 1.595 1.492 1.492 55,619 -0.10(-6.16%)
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.