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 )

12.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2011 8.097 8.207 8.097 8.201 118,908 +0.10(+1.28%)
Apr 28, 2011 8.052 8.123 7.993 8.097 77,783 +0.03(+0.32%)
Apr 27, 2011 8.026 8.155 8.026 8.071 83,387 +0.00(+0.00%)
Apr 26, 2011 8.136 8.181 8.071 8.071 101,701 -0.06(-0.80%)
Apr 25, 2011 8.155 8.175 8.110 8.136 63,184 -0.10(-1.18%)
Apr 21, 2011 8.285 8.291 8.168 8.233 65,509 -0.05(-0.63%)
Apr 20, 2011 8.343 8.369 8.246 8.285 112,057 +0.02(+0.24%)
Apr 19, 2011 8.168 8.291 8.168 8.265 43,828 -0.01(-0.08%)
Apr 18, 2011 8.324 8.365 8.259 8.272 256,422 -0.26(-3.04%)
Apr 15, 2011 8.609 8.648 8.512 8.531 160,100 -0.08(-0.90%)
Apr 14, 2011 8.686 8.751 8.486 8.609 547,491 -0.09(-1.01%)
Apr 13, 2011 8.868 8.874 8.654 8.696 29,685 -0.18(-2.01%)
Apr 12, 2011 8.777 8.874 8.583 8.874 59,601 +0.01(+0.15%)
Apr 11, 2011 8.868 8.907 8.809 8.861 95,605 -0.03(-0.36%)
Apr 08, 2011 8.933 8.952 8.887 8.894 63,934 -0.03(-0.36%)
Apr 07, 2011 8.913 8.991 8.907 8.926 27,948 +0.01(+0.07%)
Apr 06, 2011 8.926 8.965 8.907 8.920 48,081 +0.00(+0.00%)
Apr 05, 2011 8.939 8.965 8.907 8.920 63,249 +0.00(+0.00%)
Apr 04, 2011 8.887 8.971 8.887 8.920 48,786 +0.01(+0.15%)
Apr 01, 2011 9.069 9.107 8.771 8.907 146,366 -0.07(-0.79%)
Mar 31, 2011 9.088 9.101 8.946 8.978 135,856 -0.12(-1.28%)
Mar 30, 2011 9.107 9.107 9.094 9.094 136,184 -0.04(-0.43%)
Mar 29, 2011 9.224 9.231 9.114 9.134 17,454 -0.17(-1.80%)
Mar 28, 2011 9.198 9.302 9.185 9.302 114,055 +0.10(+1.13%)
Mar 25, 2011 9.166 9.211 9.069 9.198 13,765 +0.10(+1.14%)
Mar 24, 2011 9.082 9.120 9.069 9.094 10,806 +0.03(+0.29%)
Mar 23, 2011 9.036 9.127 9.036 9.069 15,581 -0.03(-0.36%)
Mar 22, 2011 9.023 9.101 8.958 9.101 19,663 +0.03(+0.36%)
Mar 21, 2011 9.198 9.198 9.049 9.069 39,829 +0.06(+0.72%)
Mar 18, 2011 9.127 9.127 8.926 9.004 35,088 -0.06(-0.71%)
Mar 17, 2011 9.056 9.146 8.952 9.069 21,934 +0.13(+1.45%)
Mar 16, 2011 8.939 9.127 8.913 8.939 58,069 -0.09(-1.00%)
Mar 15, 2011 8.900 9.224 8.881 9.030 68,065 -0.19(-2.11%)
Mar 14, 2011 9.101 9.224 8.997 9.224 22,485 +0.00(+0.00%)
Mar 11, 2011 9.159 9.282 8.874 9.224 51,815 +0.03(+0.35%)
Mar 10, 2011 9.205 9.243 8.874 9.192 80,829 -0.14(-1.53%)
Mar 09, 2011 9.295 9.347 9.192 9.334 39,829 +0.01(+0.07%)
Mar 08, 2011 9.140 9.328 9.120 9.328 12,327 +0.26(+2.86%)
Mar 07, 2011 9.243 9.269 9.056 9.069 48,840 -0.06(-0.71%)
Mar 04, 2011 9.354 9.354 9.089 9.133 48,927 -0.17(-1.81%)
Mar 03, 2011 9.243 9.386 9.127 9.302 140,636 +0.11(+1.20%)
Mar 02, 2011 9.205 9.289 9.082 9.192 35,507 -0.03(-0.28%)
Mar 01, 2011 9.451 9.451 9.185 9.218 14,290 -0.23(-2.47%)
Feb 28, 2011 9.043 9.490 9.040 9.451 104,758 +0.35(+3.84%)
Feb 25, 2011 9.094 9.192 9.069 9.101 52,374 +0.03(+0.36%)
Feb 24, 2011 9.075 9.360 8.926 9.069 145,894 -0.00(-0.01%)
Feb 23, 2011 9.133 9.179 8.706 9.070 67,869 -0.10(-1.05%)
Feb 22, 2011 9.522 9.522 9.133 9.166 133,956 -0.37(-3.87%)
Feb 18, 2011 9.677 9.716 9.392 9.535 69,093 -0.18(-1.87%)
Feb 17, 2011 9.496 9.801 9.490 9.716 152,279 +0.23(+2.39%)
Feb 16, 2011 9.554 9.600 9.392 9.490 48,112 -0.10(-1.08%)
Feb 15, 2011 9.703 9.703 9.561 9.593 11,930 -0.11(-1.13%)
Feb 14, 2011 9.852 9.852 9.697 9.703 25,620 -0.17(-1.77%)
Feb 11, 2011 9.924 9.930 9.781 9.878 59,982 -0.01(-0.07%)
Feb 10, 2011 10.16 10.28 9.885 9.885 110,492 -0.32(-3.11%)
Feb 09, 2011 10.37 10.41 10.12 10.20 18,635 -0.24(-2.29%)
Feb 08, 2011 10.40 10.49 10.40 10.44 24,496 +0.04(+0.37%)
Feb 07, 2011 10.62 10.62 10.31 10.40 25,690 -0.24(-2.25%)
Feb 04, 2011 10.34 10.73 10.34 10.64 107,576 +0.30(+2.88%)
Feb 03, 2011 10.24 10.36 10.23 10.34 33,869 +0.04(+0.38%)
Feb 02, 2011 10.25 10.38 10.22 10.31 27,453 -0.06(-0.62%)
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.