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 )

9.890 -0.210 (-2.08%)
Official Closing Price Updated: 4:10 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 (%)
Jun 28, 2019 6.512 6.732 6.443 6.732 49,683 +0.24(+3.71%)
Jun 27, 2019 6.601 6.650 6.250 6.491 96,461 +0.03(+0.53%)
Jun 26, 2019 6.443 6.498 6.333 6.457 41,864 +0.07(+1.08%)
Jun 25, 2019 6.450 6.450 6.243 6.388 13,147 -0.08(-1.28%)
Jun 24, 2019 6.546 6.781 6.471 6.471 15,176 -0.07(-1.05%)
Jun 21, 2019 6.519 6.584 6.471 6.539 42,419 -0.03(-0.42%)
Jun 20, 2019 6.574 6.650 6.402 6.567 81,473 +0.08(+1.17%)
Jun 19, 2019 6.615 6.643 6.443 6.491 53,271 -0.16(-2.38%)
Jun 18, 2019 6.608 6.773 6.534 6.650 87,886 +0.11(+1.68%)
Jun 17, 2019 6.608 6.718 6.439 6.539 88,146 -0.06(-0.84%)
Jun 14, 2019 6.705 6.822 6.471 6.594 69,440 -0.12(-1.74%)
Jun 13, 2019 6.760 6.780 6.477 6.711 355,405 -0.10(-1.42%)
Jun 12, 2019 6.181 6.829 6.181 6.808 516,698 +0.61(+9.89%)
Jun 11, 2019 6.064 6.312 5.989 6.195 176,363 +0.20(+3.33%)
Jun 10, 2019 5.934 6.133 5.906 5.996 93,779 +0.08(+1.28%)
Jun 07, 2019 6.002 6.106 5.885 5.920 59,997 +0.00(+0.00%)
Jun 06, 2019 6.064 6.175 5.892 5.920 56,703 -0.11(-1.83%)
Jun 05, 2019 6.402 6.436 5.992 6.030 278,496 -0.32(-4.99%)
Jun 04, 2019 6.264 6.360 6.230 6.347 45,101 +0.17(+2.67%)
Jun 03, 2019 6.422 6.512 6.140 6.181 810,466 -0.22(-3.44%)
May 31, 2019 6.519 6.519 6.333 6.402 79,609 -0.17(-2.52%)
May 30, 2019 6.567 6.698 6.539 6.567 28,278 +0.03(+0.42%)
May 29, 2019 6.526 6.684 6.078 6.539 128,949 +0.07(+1.06%)
May 28, 2019 6.705 6.877 6.422 6.471 588,344 -0.21(-3.09%)
May 24, 2019 6.402 6.732 6.305 6.677 281,830 +0.23(+3.63%)
May 23, 2019 6.340 6.457 6.257 6.443 112,202 -0.01(-0.11%)
May 22, 2019 6.381 6.532 6.285 6.450 82,031 +0.09(+1.41%)
May 21, 2019 6.078 6.588 6.002 6.360 132,271 +0.31(+5.12%)
May 20, 2019 6.292 6.292 5.748 6.051 172,602 -0.25(-3.93%)
May 17, 2019 6.402 6.471 6.267 6.298 62,322 -0.08(-1.29%)
May 16, 2019 6.333 6.539 6.298 6.381 84,754 +0.14(+2.32%)
May 15, 2019 5.975 6.292 5.947 6.237 49,294 +0.23(+3.90%)
May 14, 2019 5.851 6.044 5.851 6.002 115,887 +0.15(+2.59%)
May 13, 2019 6.078 6.106 5.851 5.851 62,595 -0.36(-5.77%)
May 10, 2019 6.457 6.457 6.154 6.209 143,820 -0.19(-3.01%)
May 09, 2019 6.168 6.443 6.023 6.402 117,552 +0.19(+3.10%)
May 08, 2019 6.243 6.477 6.113 6.209 97,477 +0.01(+0.22%)
May 07, 2019 6.298 6.367 6.051 6.195 104,249 -0.14(-2.28%)
May 06, 2019 6.051 6.484 6.023 6.340 73,525 +0.21(+3.48%)
May 03, 2019 6.237 6.519 6.126 6.126 233,745 -0.08(-1.22%)
May 02, 2019 6.347 6.441 6.140 6.202 116,792 -0.11(-1.74%)
May 01, 2019 6.464 6.532 6.298 6.312 130,605 -0.15(-2.34%)
Apr 30, 2019 6.298 6.464 6.088 6.464 110,296 +0.17(+2.62%)
Apr 29, 2019 6.505 6.688 6.278 6.298 277,950 -0.31(-4.69%)
Apr 26, 2019 6.849 6.849 6.553 6.608 111,279 -0.31(-4.48%)
Apr 25, 2019 6.884 6.980 6.498 6.918 149,383 +0.17(+2.55%)
Apr 24, 2019 6.711 6.856 6.464 6.746 74,677 +0.06(+0.82%)
Apr 23, 2019 6.872 6.893 6.691 6.691 52,583 -0.32(-4.52%)
Apr 22, 2019 7.166 7.166 6.629 7.007 64,190 -0.09(-1.26%)
Apr 18, 2019 7.001 7.097 6.767 7.097 39,078 +0.14(+1.98%)
Apr 17, 2019 7.097 7.303 6.959 6.959 127,288 -0.13(-1.84%)
Apr 16, 2019 7.200 7.365 7.090 7.090 30,504 -0.14(-1.90%)
Apr 15, 2019 7.228 7.372 7.180 7.228 28,190 +0.01(+0.10%)
Apr 12, 2019 7.345 7.544 7.214 7.221 55,203 -0.14(-1.96%)
Apr 11, 2019 7.372 7.565 7.152 7.365 145,481 +0.00(+0.00%)
Apr 10, 2019 7.145 7.503 7.145 7.365 46,266 +0.23(+3.18%)
Apr 09, 2019 7.372 7.537 7.069 7.138 163,817 -0.30(-3.98%)
Apr 08, 2019 7.104 7.565 6.959 7.434 259,385 +0.30(+4.25%)
Apr 05, 2019 7.441 7.572 7.014 7.131 71,619 -0.23(-3.18%)
Apr 04, 2019 7.228 7.365 7.021 7.365 72,312 +0.11(+1.52%)
Apr 03, 2019 7.536 7.536 6.959 7.255 100,016 -0.16(-2.14%)
Apr 02, 2019 7.291 7.489 6.946 7.414 132,668 +0.12(+1.60%)
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.