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 (%)
Jan 31, 2020 5.559 5.647 5.184 5.253 48,818 -0.18(-3.27%)
Jan 30, 2020 5.608 5.697 5.425 5.430 55,254 -0.27(-4.76%)
Jan 29, 2020 5.746 5.815 5.598 5.702 24,865 -0.10(-1.79%)
Jan 28, 2020 5.825 5.924 5.796 5.806 24,351 -0.05(-0.84%)
Jan 27, 2020 5.766 5.855 5.648 5.855 23,602 -0.09(-1.50%)
Jan 24, 2020 5.825 6.003 5.756 5.944 30,486 -0.06(-0.99%)
Jan 23, 2020 5.845 6.033 5.835 6.003 28,299 +0.19(+3.23%)
Jan 22, 2020 5.746 6.141 5.736 5.815 41,271 -0.02(-0.34%)
Jan 21, 2020 6.112 6.346 5.835 5.835 38,537 -0.28(-4.52%)
Jan 17, 2020 6.082 6.279 6.023 6.112 37,373 +0.14(+2.31%)
Jan 16, 2020 6.033 6.220 5.954 5.973 54,461 -0.09(-1.47%)
Jan 15, 2020 6.210 6.270 6.023 6.062 36,828 -0.15(-2.38%)
Jan 14, 2020 6.526 6.526 6.141 6.210 35,741 -0.18(-2.78%)
Jan 13, 2020 6.388 6.635 6.270 6.388 72,511 +0.11(+1.73%)
Jan 10, 2020 6.319 6.349 6.220 6.279 37,575 -0.01(-0.16%)
Jan 09, 2020 6.279 6.366 6.230 6.289 34,226 +0.03(+0.47%)
Jan 08, 2020 6.240 6.507 6.209 6.260 51,973 -0.03(-0.47%)
Jan 07, 2020 5.964 6.309 5.964 6.289 83,577 +0.29(+4.77%)
Jan 06, 2020 6.131 6.245 5.944 6.003 35,567 -0.14(-2.25%)
Jan 03, 2020 6.467 6.576 6.013 6.141 96,927 -0.33(-5.04%)
Jan 02, 2020 6.911 6.911 6.358 6.467 94,732 -0.37(-5.35%)
Dec 31, 2019 6.813 6.892 6.714 6.832 67,555 +0.03(+0.44%)
Dec 30, 2019 7.069 7.069 6.773 6.803 105,906 -0.28(-3.91%)
Dec 27, 2019 7.346 7.346 6.921 7.079 131,869 -0.18(-2.45%)
Dec 26, 2019 7.336 7.484 7.129 7.257 174,540 +0.03(+0.41%)
Dec 24, 2019 7.020 7.464 7.020 7.227 135,009 +0.34(+4.87%)
Dec 23, 2019 6.783 7.069 6.724 6.892 184,288 +0.10(+1.45%)
Dec 20, 2019 6.724 6.990 6.615 6.793 68,770 +0.12(+1.78%)
Dec 19, 2019 6.714 6.961 6.635 6.674 56,108 -0.13(-1.89%)
Dec 18, 2019 6.892 7.015 6.605 6.803 96,919 -0.11(-1.57%)
Dec 17, 2019 6.625 6.911 6.388 6.911 84,571 +0.32(+4.79%)
Dec 16, 2019 6.349 6.763 6.349 6.595 90,607 +0.38(+6.03%)
Dec 13, 2019 6.131 6.684 5.969 6.220 117,588 -0.02(-0.32%)
Dec 12, 2019 5.924 6.378 5.904 6.240 76,040 +0.31(+5.16%)
Dec 11, 2019 6.082 6.250 5.934 5.934 51,778 -0.15(-2.44%)
Dec 10, 2019 6.250 6.250 6.003 6.082 50,705 -0.27(-4.20%)
Dec 09, 2019 5.628 6.507 5.559 6.349 168,536 +0.86(+15.65%)
Dec 06, 2019 5.391 5.657 5.332 5.490 130,249 +0.21(+3.93%)
Dec 05, 2019 5.332 5.440 5.282 5.282 28,100 -0.10(-1.83%)
Dec 04, 2019 5.272 5.460 5.233 5.381 17,602 +0.18(+3.42%)
Dec 03, 2019 5.193 5.332 5.164 5.203 28,833 -0.05(-0.94%)
Dec 02, 2019 5.529 5.578 5.193 5.253 30,860 -0.25(-4.49%)
Nov 29, 2019 5.490 5.559 5.450 5.499 11,546 +0.03(+0.54%)
Nov 27, 2019 5.341 5.786 5.341 5.470 110,802 +0.11(+2.03%)
Nov 26, 2019 5.351 5.450 5.292 5.361 55,121 -0.02(-0.37%)
Nov 25, 2019 5.302 5.588 5.302 5.381 132,750 +0.01(+0.18%)
Nov 22, 2019 5.697 5.697 5.351 5.371 44,665 -0.34(-5.88%)
Nov 21, 2019 5.470 5.861 5.420 5.707 48,068 +0.23(+4.14%)
Nov 20, 2019 5.519 5.598 5.332 5.480 36,690 +0.08(+1.46%)
Nov 19, 2019 5.085 5.420 5.085 5.401 67,165 +0.39(+7.89%)
Nov 18, 2019 4.937 5.055 4.868 5.006 35,116 +0.07(+1.40%)
Nov 15, 2019 4.798 4.976 4.789 4.937 55,604 +0.21(+4.38%)
Nov 14, 2019 4.986 5.203 4.690 4.729 165,448 -0.32(-6.26%)
Nov 13, 2019 4.976 5.164 4.917 5.045 60,895 +0.01(+0.20%)
Nov 12, 2019 5.016 5.282 5.016 5.035 48,140 -0.10(-1.92%)
Nov 11, 2019 5.203 5.292 5.114 5.134 47,155 -0.06(-1.14%)
Nov 08, 2019 5.006 5.193 4.996 5.193 417,283 +0.13(+2.53%)
Nov 07, 2019 5.035 5.154 5.030 5.065 50,693 +0.03(+0.59%)
Nov 06, 2019 4.996 5.095 4.966 5.035 94,990 -0.01(-0.20%)
Nov 05, 2019 5.065 5.223 5.035 5.045 52,963 +0.00(+0.00%)
Nov 04, 2019 5.045 5.401 5.045 5.045 111,248 +0.01(+0.20%)
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.