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 (%)
Jun 30, 2006 6.879 6.952 6.848 6.897 188,714 +0.09(+1.35%)
Jun 29, 2006 6.743 6.848 6.713 6.805 688,750 +0.10(+1.56%)
Jun 28, 2006 6.805 6.805 6.664 6.700 24,749 -0.04(-0.64%)
Jun 27, 2006 6.743 6.811 6.725 6.743 442,233 +0.02(+0.27%)
Jun 26, 2006 6.651 6.780 6.651 6.725 237,236 -0.02(-0.36%)
Jun 23, 2006 6.682 6.848 6.682 6.750 42,660 +0.06(+0.83%)
Jun 22, 2006 6.676 6.725 6.571 6.694 215,092 +0.10(+1.49%)
Jun 21, 2006 6.645 6.805 6.596 6.596 320,602 -0.06(-0.83%)
Jun 20, 2006 6.694 6.780 6.627 6.651 130,097 +0.04(+0.65%)
Jun 19, 2006 6.909 6.922 6.553 6.608 253,844 -0.33(-4.78%)
Jun 16, 2006 7.044 7.081 6.915 6.940 473,821 -0.12(-1.74%)
Jun 15, 2006 6.989 7.118 6.940 7.063 515,015 +0.10(+1.41%)
Jun 14, 2006 6.811 7.124 6.811 6.965 185,620 +0.10(+1.52%)
Jun 13, 2006 6.737 7.026 6.621 6.860 391,268 +0.06(+0.90%)
Jun 12, 2006 7.051 7.126 6.762 6.799 112,186 -0.33(-4.57%)
Jun 09, 2006 7.278 7.290 7.051 7.124 200,763 -0.09(-1.28%)
Jun 08, 2006 7.333 7.333 7.155 7.216 335,582 -0.12(-1.67%)
Jun 07, 2006 7.216 7.542 7.198 7.339 333,465 +0.06(+0.76%)
Jun 06, 2006 7.278 7.345 7.216 7.284 75,713 -0.06(-0.75%)
Jun 05, 2006 7.247 7.487 7.247 7.339 255,635 +0.05(+0.67%)
Jun 02, 2006 7.394 7.462 7.235 7.290 333,791 -0.10(-1.41%)
Jun 01, 2006 7.241 7.431 7.155 7.394 226,326 +0.15(+2.12%)
May 31, 2006 7.333 7.382 7.112 7.241 219,651 -0.09(-1.26%)
May 30, 2006 7.419 7.677 7.235 7.333 293,899 -0.02(-0.33%)
May 26, 2006 7.278 7.450 7.253 7.358 81,086 +0.14(+1.96%)
May 25, 2006 7.155 7.259 7.081 7.216 264,428 +0.12(+1.73%)
May 24, 2006 7.278 7.425 7.063 7.093 194,087 -0.14(-1.88%)
May 23, 2006 7.179 7.394 7.155 7.229 528,856 -0.02(-0.33%)
May 22, 2006 7.493 7.493 6.971 7.253 409,179 -0.21(-2.88%)
May 19, 2006 7.616 7.616 7.413 7.468 210,858 -0.07(-0.98%)
May 18, 2006 7.634 7.769 7.456 7.542 310,181 -0.25(-3.15%)
May 17, 2006 7.978 7.978 7.738 7.787 229,583 -0.17(-2.08%)
May 16, 2006 7.800 7.978 7.800 7.953 246,191 +0.09(+1.17%)
May 15, 2006 8.291 8.291 7.677 7.861 826,826 -0.44(-5.26%)
May 12, 2006 8.574 8.574 8.187 8.297 350,074 -0.28(-3.22%)
May 11, 2006 8.580 8.844 8.383 8.574 823,732 +0.10(+1.16%)
May 10, 2006 8.138 8.555 8.107 8.475 721,803 +0.36(+4.39%)
May 09, 2006 8.138 8.230 8.101 8.119 234,956 +0.02(+0.23%)
May 08, 2006 8.199 8.273 7.978 8.101 285,595 -0.14(-1.64%)
May 05, 2006 8.267 8.297 8.230 8.236 61,710 -0.04(-0.52%)
May 04, 2006 8.297 8.371 8.187 8.279 149,799 -0.04(-0.52%)
May 03, 2006 8.377 8.445 8.242 8.322 396,479 -0.06(-0.73%)
May 02, 2006 8.445 8.481 8.254 8.383 205,973 -0.06(-0.73%)
May 01, 2006 8.236 8.518 8.205 8.445 372,055 +0.27(+3.31%)
Apr 28, 2006 8.168 8.291 8.144 8.174 215,092 -0.04(-0.52%)
Apr 27, 2006 8.199 8.598 8.199 8.217 591,543 +0.02(+0.22%)
Apr 26, 2006 7.738 8.211 7.646 8.199 1,594,709 +0.53(+6.97%)
Apr 25, 2006 7.493 7.732 7.468 7.665 1,006,422 +0.14(+1.88%)
Apr 24, 2006 7.462 7.523 7.431 7.523 413,087 +0.06(+0.82%)
Apr 21, 2006 7.431 7.511 7.370 7.462 827,965 +0.09(+1.17%)
Apr 20, 2006 7.407 7.474 7.364 7.376 609,617 -0.03(-0.41%)
Apr 19, 2006 7.425 7.456 7.345 7.407 317,671 +0.04(+0.58%)
Apr 18, 2006 7.308 7.456 7.204 7.364 220,139 +0.26(+3.72%)
Apr 17, 2006 7.020 7.173 7.020 7.100 175,199 +0.08(+1.14%)
Apr 13, 2006 7.063 7.155 7.001 7.020 115,768 -0.04(-0.61%)
Apr 12, 2006 7.247 7.278 7.063 7.063 92,321 -0.18(-2.54%)
Apr 11, 2006 7.370 7.431 7.063 7.247 242,283 -0.12(-1.58%)
Apr 10, 2006 7.431 7.431 7.222 7.364 626,876 -0.09(-1.15%)
Apr 07, 2006 7.517 7.536 7.431 7.450 145,565 -0.07(-0.90%)
Apr 06, 2006 7.530 7.646 7.431 7.517 275,174 -0.06(-0.81%)
Apr 05, 2006 7.462 7.640 7.462 7.579 277,291 +0.21(+2.92%)
Apr 04, 2006 7.339 7.431 7.253 7.364 149,961 +0.07(+0.93%)
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.