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: 7:00 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 (%)
Apr 30, 2012 6.011 6.011 5.818 5.840 37,246 -0.13(-2.23%)
Apr 27, 2012 5.796 5.974 5.796 5.974 28,251 +0.19(+3.33%)
Apr 26, 2012 6.033 6.070 5.778 5.781 64,094 -0.29(-4.76%)
Apr 25, 2012 6.211 6.315 5.944 6.070 77,250 -0.04(-0.61%)
Apr 24, 2012 6.315 6.566 6.048 6.107 90,066 -0.23(-3.63%)
Apr 23, 2012 6.329 6.418 6.073 6.337 825,543 -0.14(-2.17%)
Apr 20, 2012 6.352 6.497 6.307 6.478 63,880 +0.15(+2.34%)
Apr 19, 2012 6.315 6.426 6.300 6.329 74,774 -0.01(-0.12%)
Apr 18, 2012 6.300 6.441 6.300 6.337 48,312 -0.04(-0.58%)
Apr 17, 2012 6.589 6.589 6.307 6.374 100,419 -0.32(-4.76%)
Apr 16, 2012 6.782 6.826 6.596 6.693 36,916 -0.06(-0.88%)
Apr 13, 2012 6.833 6.833 6.544 6.752 69,172 -0.04(-0.55%)
Apr 12, 2012 6.604 6.789 6.604 6.789 64,382 +0.27(+4.09%)
Apr 11, 2012 6.315 6.626 6.306 6.522 53,468 +0.30(+4.89%)
Apr 10, 2012 6.596 6.715 6.218 6.218 75,969 -0.39(-5.84%)
Apr 09, 2012 6.678 6.826 6.596 6.604 32,492 -0.19(-2.84%)
Apr 05, 2012 6.730 6.899 6.719 6.796 27,570 +0.04(+0.55%)
Apr 04, 2012 6.804 6.863 6.685 6.759 26,643 -0.01(-0.11%)
Apr 03, 2012 7.160 7.160 6.678 6.767 194,091 -0.40(-5.58%)
Apr 02, 2012 7.434 7.515 7.048 7.167 126,047 -0.33(-4.35%)
Mar 30, 2012 7.560 7.619 7.486 7.493 20,195 +0.01(+0.10%)
Mar 29, 2012 7.486 7.560 7.412 7.486 63,370 -0.04(-0.57%)
Mar 28, 2012 7.486 7.562 7.486 7.529 13,407 +0.04(+0.57%)
Mar 27, 2012 7.552 7.589 7.486 7.486 40,434 -0.06(-0.79%)
Mar 26, 2012 7.686 7.686 7.449 7.545 38,301 -0.15(-1.93%)
Mar 23, 2012 7.671 7.715 7.538 7.693 27,975 -0.03(-0.34%)
Mar 22, 2012 7.693 7.827 7.604 7.719 16,857 -0.01(-0.14%)
Mar 21, 2012 7.871 7.945 7.715 7.730 43,794 -0.13(-1.60%)
Mar 20, 2012 7.923 7.930 7.730 7.856 48,192 -0.11(-1.40%)
Mar 19, 2012 8.004 8.115 7.893 7.967 54,617 -0.04(-0.46%)
Mar 16, 2012 8.086 8.153 7.819 8.004 42,985 -0.10(-1.19%)
Mar 15, 2012 8.012 8.123 7.990 8.101 22,250 +0.02(+0.28%)
Mar 14, 2012 8.130 8.286 8.079 8.079 49,827 -0.07(-0.82%)
Mar 13, 2012 8.138 8.188 8.108 8.145 22,663 +0.07(+0.82%)
Mar 12, 2012 8.160 8.167 8.079 8.079 7,457 -0.09(-1.08%)
Mar 09, 2012 8.390 8.508 8.123 8.167 32,326 -0.16(-1.96%)
Mar 08, 2012 8.160 8.397 8.079 8.331 80,814 +0.14(+1.72%)
Mar 07, 2012 8.167 8.190 8.079 8.190 33,798 +0.04(+0.55%)
Mar 06, 2012 8.153 8.175 7.995 8.145 120,130 -0.10(-1.17%)
Mar 05, 2012 8.323 8.360 8.242 8.242 48,649 -0.09(-1.07%)
Mar 02, 2012 8.249 8.367 8.212 8.331 288,416 +0.09(+1.08%)
Mar 01, 2012 8.175 8.264 8.079 8.242 65,981 +0.13(+1.65%)
Feb 29, 2012 8.012 8.182 7.997 8.108 261,887 +0.14(+1.77%)
Feb 28, 2012 8.027 8.027 7.560 7.967 113,395 -0.15(-1.83%)
Feb 27, 2012 8.086 8.190 8.086 8.116 23,830 -0.03(-0.36%)
Feb 24, 2012 8.153 8.160 8.079 8.145 19,828 -0.10(-1.26%)
Feb 23, 2012 8.316 8.368 8.153 8.249 19,653 -0.04(-0.54%)
Feb 22, 2012 8.256 8.308 8.197 8.293 26,481 +0.01(+0.18%)
Feb 21, 2012 8.242 8.316 8.242 8.279 67,637 -0.05(-0.62%)
Feb 17, 2012 8.079 8.337 8.079 8.331 30,047 +0.31(+3.88%)
Feb 16, 2012 7.834 8.086 7.834 8.019 107,507 +0.06(+0.74%)
Feb 15, 2012 8.004 8.041 7.915 7.960 43,799 +0.06(+0.75%)
Feb 14, 2012 7.908 7.938 7.834 7.901 12,140 +0.03(+0.38%)
Feb 13, 2012 7.908 7.989 7.782 7.871 30,822 +0.11(+1.38%)
Feb 10, 2012 7.893 7.893 7.730 7.764 35,505 -0.17(-2.10%)
Feb 09, 2012 8.056 8.056 7.871 7.930 116,692 -0.11(-1.38%)
Feb 08, 2012 8.056 8.138 7.775 8.041 52,730 -0.01(-0.18%)
Feb 07, 2012 7.864 8.153 7.493 8.056 152,837 +0.22(+2.84%)
Feb 06, 2012 7.634 7.849 7.634 7.834 156,449 +0.22(+2.92%)
Feb 03, 2012 7.523 7.634 7.500 7.612 165,402 +0.10(+1.28%)
Feb 02, 2012 7.486 7.552 7.486 7.515 41,297 +0.03(+0.40%)
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.