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 (%)
Oct 29, 2010 9.165 9.585 9.059 9.585 159,536 +0.34(+3.72%)
Oct 28, 2010 9.384 9.535 9.222 9.240 194,568 -0.14(-1.47%)
Oct 27, 2010 8.696 9.697 8.652 9.378 811,712 +0.41(+4.61%)
Oct 25, 2010 9.059 9.103 8.896 8.965 300,480 +0.03(+0.28%)
Oct 22, 2010 8.890 9.003 8.834 8.940 303,493 +0.01(+0.07%)
Oct 21, 2010 8.871 8.940 8.809 8.934 93,947 +0.03(+0.28%)
Oct 20, 2010 8.840 8.928 8.727 8.909 88,535 +0.12(+1.35%)
Oct 19, 2010 8.834 8.934 8.771 8.790 29,097 -0.16(-1.75%)
Oct 18, 2010 8.934 8.946 8.846 8.946 45,258 +0.00(+0.00%)
Oct 15, 2010 8.928 8.946 8.828 8.946 91,385 +0.09(+1.06%)
Oct 14, 2010 8.940 8.940 8.765 8.853 48,746 -0.07(-0.77%)
Oct 13, 2010 8.821 8.965 8.821 8.922 91,511 +0.16(+1.86%)
Oct 12, 2010 9.040 9.060 8.734 8.759 96,110 -0.29(-3.25%)
Oct 11, 2010 8.853 9.072 8.809 9.053 69,731 +0.16(+1.76%)
Oct 08, 2010 8.896 8.978 8.815 8.896 39,859 +0.06(+0.64%)
Oct 07, 2010 8.915 8.934 8.834 8.840 47,651 -0.07(-0.77%)
Oct 06, 2010 9.159 9.166 8.884 8.909 46,901 -0.29(-3.13%)
Oct 05, 2010 8.946 9.259 8.878 9.197 93,420 +0.26(+2.94%)
Oct 04, 2010 8.940 9.009 8.834 8.934 34,568 -0.06(-0.70%)
Oct 01, 2010 8.996 9.247 8.859 8.996 78,164 -0.26(-2.77%)
Sep 30, 2010 9.190 9.384 9.122 9.253 117,119 +0.13(+1.37%)
Sep 29, 2010 9.159 9.178 8.953 9.128 87,553 -0.11(-1.15%)
Sep 28, 2010 9.072 9.259 8.971 9.234 149,821 +0.18(+2.00%)
Sep 27, 2010 8.871 9.072 8.865 9.053 103,066 +0.19(+2.12%)
Sep 24, 2010 8.483 8.865 8.446 8.865 110,224 +0.37(+4.34%)
Sep 23, 2010 8.365 8.497 8.315 8.496 64,778 +0.03(+0.30%)
Sep 22, 2010 8.221 8.590 8.221 8.471 107,147 +0.20(+2.42%)
Sep 21, 2010 8.196 8.308 8.108 8.271 61,448 -0.03(-0.38%)
Sep 20, 2010 8.027 8.346 8.027 8.302 54,566 +0.23(+2.87%)
Sep 17, 2010 8.071 8.221 7.973 8.071 40,076 -0.03(-0.31%)
Sep 15, 2010 8.189 8.233 7.977 8.096 72,586 -0.16(-1.97%)
Sep 14, 2010 8.239 8.490 8.214 8.258 54,578 +0.01(+0.15%)
Sep 13, 2010 8.315 8.446 8.077 8.246 84,627 -0.07(-0.83%)
Sep 10, 2010 8.290 8.346 8.189 8.315 38,096 +0.03(+0.30%)
Sep 09, 2010 8.559 8.634 8.246 8.290 47,064 -0.09(-1.05%)
Sep 08, 2010 8.490 8.609 8.214 8.377 79,013 -0.06(-0.74%)
Sep 07, 2010 8.402 8.496 8.383 8.440 13,490 +0.01(+0.15%)
Sep 03, 2010 8.352 8.483 8.246 8.427 73,515 +0.15(+1.81%)
Sep 02, 2010 8.146 8.340 8.077 8.277 89,721 +0.12(+1.46%)
Sep 01, 2010 7.877 8.233 7.733 8.158 150,089 +0.32(+4.07%)
Aug 31, 2010 7.839 7.883 7.589 7.839 159 +0.08(+1.05%)
Aug 30, 2010 7.883 7.927 7.726 7.758 35,543 -0.09(-1.20%)
Aug 27, 2010 7.852 7.883 7.695 7.852 19,265 +0.14(+1.87%)
Aug 26, 2010 7.783 7.827 7.670 7.708 25,021 -0.06(-0.81%)
Aug 25, 2010 7.558 7.795 7.520 7.770 27,062 +0.09(+1.22%)
Aug 24, 2010 7.858 7.883 7.676 7.676 52,846 -0.29(-3.69%)
Aug 23, 2010 8.071 8.146 7.970 7.970 66,667 -0.05(-0.62%)
Aug 20, 2010 7.883 8.071 7.814 8.021 53,731 +0.14(+1.75%)
Aug 19, 2010 8.183 8.196 7.820 7.883 41,072 -0.28(-3.45%)
Aug 18, 2010 7.808 8.177 7.764 8.164 195,815 +0.41(+5.33%)
Aug 17, 2010 7.820 7.827 7.640 7.752 57,403 -0.04(-0.48%)
Aug 16, 2010 7.639 7.814 7.595 7.789 41,273 +0.09(+1.22%)
Aug 13, 2010 7.695 7.752 7.601 7.695 80,529 +0.04(+0.49%)
Aug 12, 2010 7.245 7.752 7.245 7.658 86,021 +0.27(+3.64%)
Aug 11, 2010 7.620 7.633 7.220 7.389 61,239 -0.29(-3.83%)
Aug 10, 2010 7.664 7.814 7.540 7.683 66,662 -0.01(-0.08%)
Aug 09, 2010 7.558 7.695 7.326 7.689 77,247 +0.14(+1.91%)
Aug 06, 2010 7.545 7.545 7.339 7.545 127,675 +0.05(+0.67%)
Aug 05, 2010 7.351 7.545 7.339 7.495 84,994 +0.14(+1.87%)
Aug 04, 2010 7.163 7.414 7.070 7.357 124,569 +0.20(+2.80%)
Aug 03, 2010 6.838 7.163 6.801 7.157 199,697 +0.28(+4.00%)
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.