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 )

11.99 +0.41 (+3.54%)
Streaming Delayed Price Updated: 2:22 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 (%)
Aug 31, 2005 7.444 7.462 7.370 7.462 96,229 +0.02(+0.33%)
Aug 30, 2005 7.702 7.702 7.364 7.437 83,529 -0.24(-3.12%)
Aug 29, 2005 7.431 7.677 7.370 7.677 49,987 +0.25(+3.31%)
Aug 26, 2005 7.493 7.505 7.382 7.431 28,005 -0.05(-0.66%)
Aug 25, 2005 7.351 7.487 7.308 7.480 125,049 +0.17(+2.35%)
Aug 24, 2005 7.401 7.401 7.247 7.308 69,851 -0.09(-1.24%)
Aug 23, 2005 7.296 7.425 7.259 7.401 36,310 +0.10(+1.43%)
Aug 22, 2005 7.431 7.548 7.259 7.296 212,649 -0.18(-2.38%)
Aug 19, 2005 7.536 7.566 7.370 7.474 27,680 -0.07(-0.98%)
Aug 18, 2005 7.554 7.585 7.456 7.548 125,538 +0.00(+0.00%)
Aug 17, 2005 7.517 7.616 7.517 7.548 55,197 +0.03(+0.41%)
Aug 16, 2005 7.530 7.665 7.517 7.517 118,536 -0.01(-0.08%)
Aug 15, 2005 7.388 7.628 7.388 7.523 135,307 +0.14(+1.83%)
Aug 12, 2005 7.302 7.425 7.186 7.388 43,148 +0.12(+1.60%)
Aug 11, 2005 7.265 7.425 7.265 7.272 122,444 +0.01(+0.17%)
Aug 10, 2005 7.192 7.345 7.186 7.259 42,171 +0.01(+0.08%)
Aug 09, 2005 7.155 7.339 7.118 7.253 31,262 +0.12(+1.72%)
Aug 08, 2005 7.401 7.493 6.848 7.130 126,026 -0.33(-4.44%)
Aug 05, 2005 7.247 7.480 7.247 7.462 30,122 -0.02(-0.25%)
Aug 04, 2005 7.591 7.646 7.308 7.480 41,520 -0.14(-1.85%)
Aug 03, 2005 7.616 7.941 7.616 7.622 217,045 -0.06(-0.72%)
Aug 02, 2005 7.554 7.794 7.554 7.677 75,550 +0.18(+2.46%)
Aug 01, 2005 7.554 7.640 7.474 7.493 37,775 -0.04(-0.57%)
Jul 29, 2005 7.677 7.738 7.493 7.536 87,762 -0.14(-1.84%)
Jul 28, 2005 7.431 7.677 7.431 7.677 90,367 +0.28(+3.73%)
Jul 27, 2005 7.370 7.585 7.370 7.401 135,470 +0.03(+0.42%)
Jul 26, 2005 7.370 7.530 7.186 7.370 70,014 +0.00(+0.00%)
Jul 25, 2005 7.339 7.401 7.112 7.370 138,564 +0.02(+0.25%)
Jul 22, 2005 7.566 7.566 7.327 7.351 211,184 -0.20(-2.68%)
Jul 21, 2005 7.646 7.646 7.523 7.554 60,896 -0.09(-1.20%)
Jul 20, 2005 7.652 7.726 7.444 7.646 213,952 -0.13(-1.66%)
Jul 19, 2005 7.984 7.984 7.689 7.775 485,056 -0.09(-1.09%)
Jul 18, 2005 7.984 8.015 7.812 7.861 121,956 -0.12(-1.54%)
Jul 15, 2005 7.923 7.984 7.892 7.984 311,647 +0.06(+0.70%)
Jul 14, 2005 7.953 7.953 7.861 7.929 92,973 +0.03(+0.39%)
Jul 13, 2005 7.800 7.953 7.800 7.898 262,799 +0.17(+2.23%)
Jul 12, 2005 7.769 7.769 7.646 7.726 133,842 +0.02(+0.24%)
Jul 11, 2005 7.523 7.837 7.523 7.708 109,255 +0.19(+2.53%)
Jul 08, 2005 7.493 7.554 7.487 7.517 62,850 +0.03(+0.41%)
Jul 07, 2005 7.480 7.499 7.382 7.487 156,474 -0.06(-0.73%)
Jul 06, 2005 7.431 7.616 7.382 7.542 181,061 +0.11(+1.49%)
Jul 05, 2005 7.437 7.579 7.351 7.431 73,759 +0.06(+0.75%)
Jul 01, 2005 7.505 7.505 7.210 7.376 80,109 -0.12(-1.56%)
Jun 30, 2005 7.370 7.505 7.265 7.493 140,680 +0.12(+1.67%)
Jun 29, 2005 7.210 7.431 7.210 7.370 63,013 +0.16(+2.21%)
Jun 28, 2005 7.192 7.308 7.100 7.210 22,144 +0.04(+0.51%)
Jun 27, 2005 7.124 7.272 7.093 7.173 37,775 +0.05(+0.69%)
Jun 24, 2005 7.523 7.523 7.124 7.124 106,650 -0.40(-5.31%)
Jun 23, 2005 7.001 7.597 7.001 7.523 282,664 +0.50(+7.17%)
Jun 22, 2005 7.136 7.136 6.946 7.020 175,688 -0.10(-1.47%)
Jun 21, 2005 7.523 7.523 7.124 7.124 171,129 -0.37(-4.92%)
Jun 20, 2005 7.468 7.536 7.431 7.493 34,030 +0.00(+0.00%)
Jun 17, 2005 7.456 7.536 7.370 7.493 83,040 +0.06(+0.83%)
Jun 16, 2005 7.616 7.616 7.364 7.431 102,417 -0.18(-2.42%)
Jun 15, 2005 7.677 7.702 7.616 7.616 141,657 -0.06(-0.80%)
Jun 14, 2005 7.652 7.714 7.560 7.677 106,161 +0.04(+0.56%)
Jun 13, 2005 7.216 7.738 7.216 7.634 347,631 +0.39(+5.43%)
Jun 10, 2005 7.419 7.419 7.229 7.241 96,718 -0.15(-1.99%)
Jun 09, 2005 7.597 7.628 7.278 7.388 103,719 -0.20(-2.59%)
Jun 08, 2005 7.591 7.677 7.573 7.585 272,732 +0.03(+0.41%)
Jun 07, 2005 7.830 7.830 7.431 7.554 158,591 -0.25(-3.15%)
Jun 06, 2005 7.769 7.892 7.745 7.800 193,599 +0.09(+1.20%)
Jun 03, 2005 7.646 7.714 7.616 7.708 175,362 +0.07(+0.97%)
Jun 02, 2005 7.665 7.677 7.597 7.634 101,602 -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.