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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2012 7.493 7.552 7.478 7.508 64,553 +0.05(+0.70%)
Jan 30, 2012 7.530 7.530 7.286 7.456 30,355 -0.06(-0.79%)
Jan 27, 2012 7.582 7.612 7.493 7.515 35,925 -0.12(-1.55%)
Jan 26, 2012 7.486 7.715 7.486 7.634 88,652 +0.13(+1.68%)
Jan 25, 2012 7.545 7.634 7.508 7.508 24,372 -0.13(-1.65%)
Jan 24, 2012 7.656 7.730 7.552 7.634 13,473 -0.03(-0.39%)
Jan 23, 2012 7.597 7.708 7.575 7.664 30,350 +0.07(+0.98%)
Jan 20, 2012 7.441 7.589 7.419 7.589 24,895 +0.17(+2.30%)
Jan 19, 2012 7.671 7.708 7.412 7.419 17,811 -0.25(-3.29%)
Jan 18, 2012 7.634 7.708 7.626 7.671 13,684 +0.07(+0.88%)
Jan 17, 2012 7.582 7.641 7.552 7.604 15,389 +0.05(+0.69%)
Jan 13, 2012 7.723 7.797 7.471 7.552 7,063 -0.17(-2.21%)
Jan 12, 2012 7.819 7.834 7.678 7.723 21,851 -0.11(-1.42%)
Jan 11, 2012 7.500 7.915 7.481 7.834 27,666 +0.34(+4.55%)
Jan 10, 2012 7.515 7.567 7.412 7.493 15,242 +0.01(+0.20%)
Jan 09, 2012 7.523 7.649 7.463 7.478 12,888 -0.13(-1.75%)
Jan 06, 2012 7.671 7.760 7.582 7.612 19,650 -0.03(-0.39%)
Jan 05, 2012 7.767 7.893 7.500 7.641 55,197 -0.11(-1.43%)
Jan 04, 2012 7.930 7.975 7.671 7.752 34,652 +0.07(+0.87%)
Dec 30, 2011 7.374 7.693 7.374 7.686 19,078 +0.31(+4.22%)
Dec 29, 2011 7.463 7.486 7.263 7.374 138,462 -0.05(-0.70%)
Dec 28, 2011 7.404 7.441 7.348 7.426 14,938 +0.05(+0.70%)
Dec 27, 2011 7.397 7.471 7.337 7.374 28,454 +0.00(+0.00%)
Dec 23, 2011 7.404 7.434 7.360 7.374 12,526 +0.10(+1.32%)
Dec 21, 2011 7.337 7.374 7.204 7.278 28,408 -0.04(-0.51%)
Dec 20, 2011 7.456 7.471 7.300 7.315 35,670 -0.16(-2.18%)
Dec 19, 2011 7.419 7.486 7.337 7.478 10,051 +0.03(+0.40%)
Dec 16, 2011 7.426 7.449 7.108 7.449 28,299 +0.02(+0.30%)
Dec 15, 2011 7.463 7.478 7.383 7.426 8,663 -0.02(-0.30%)
Dec 14, 2011 7.389 7.478 7.352 7.449 9,236 +0.04(+0.50%)
Dec 13, 2011 7.508 7.508 7.377 7.412 17,607 -0.08(-1.09%)
Dec 12, 2011 7.649 7.671 7.419 7.493 13,967 -0.16(-2.03%)
Dec 09, 2011 7.760 7.834 7.538 7.649 16,006 -0.07(-0.96%)
Dec 08, 2011 8.167 8.175 7.671 7.723 24,996 -0.56(-6.71%)
Dec 07, 2011 8.086 8.597 8.034 8.279 33,474 +0.17(+2.10%)
Dec 06, 2011 7.804 8.116 7.723 8.108 23,790 +0.24(+3.01%)
Dec 05, 2011 7.530 7.945 7.308 7.871 37,219 +0.42(+5.67%)
Dec 02, 2011 7.449 7.515 7.337 7.449 55,152 +0.10(+1.31%)
Dec 01, 2011 7.374 7.471 7.278 7.352 57,708 -0.06(-0.80%)
Nov 30, 2011 7.174 7.419 6.922 7.412 92,470 +0.34(+4.82%)
Nov 29, 2011 7.048 7.167 7.041 7.071 10,726 +0.00(+0.00%)
Nov 28, 2011 7.189 7.189 7.071 7.071 7,501 -0.01(-0.10%)
Nov 25, 2011 7.256 7.293 7.041 7.078 4,633 -0.18(-2.45%)
Nov 23, 2011 7.330 7.508 7.145 7.256 32,479 -0.13(-1.81%)
Nov 22, 2011 7.056 7.397 7.056 7.389 45,879 +0.47(+6.72%)
Nov 21, 2011 6.984 7.058 6.863 6.924 18,055 -0.17(-2.35%)
Nov 18, 2011 6.984 7.172 6.910 7.090 15,634 +0.10(+1.42%)
Nov 17, 2011 7.193 7.193 6.890 6.991 28,690 -0.17(-2.44%)
Nov 16, 2011 7.179 7.226 7.085 7.166 95,348 +0.07(+1.04%)
Nov 15, 2011 6.789 7.092 6.756 7.092 19,217 +0.30(+4.46%)
Nov 14, 2011 6.789 6.816 6.756 6.789 11,704 +0.03(+0.50%)
Nov 11, 2011 6.789 6.823 6.736 6.756 19,998 -0.03(-0.50%)
Nov 10, 2011 6.830 6.836 6.789 6.789 1,041 -0.01(-0.10%)
Nov 09, 2011 6.924 6.957 6.789 6.796 13,018 -0.22(-3.07%)
Nov 08, 2011 6.756 7.065 6.742 7.011 43,971 +0.24(+3.47%)
Nov 07, 2011 6.823 6.823 6.776 6.776 1,338 -0.01(-0.20%)
Nov 04, 2011 6.776 6.843 6.729 6.789 9,669 +0.01(+0.20%)
Nov 03, 2011 6.776 6.816 6.756 6.776 11,184 +0.02(+0.30%)
Nov 02, 2011 6.608 6.803 6.608 6.756 7,368 +0.18(+2.76%)
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.