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 (%)
Dec 31, 2002 3.347 3.347 3.132 3.132 35,984 -0.34(-9.73%)
Dec 30, 2002 3.409 3.470 3.409 3.470 39,078 +0.06(+1.80%)
Dec 27, 2002 3.396 3.409 3.396 3.409 35,495 +0.00(+0.00%)
Dec 26, 2002 3.292 3.409 3.292 3.409 60,570 +0.12(+3.74%)
Dec 24, 2002 3.286 3.286 3.286 3.286 814 -0.06(-1.83%)
Dec 23, 2002 3.157 3.347 3.157 3.347 59,919 +0.19(+6.03%)
Dec 20, 2002 3.101 3.157 3.009 3.157 57,640 +0.09(+2.80%)
Dec 19, 2002 3.083 3.083 3.040 3.071 65,781 -0.01(-0.20%)
Dec 18, 2002 3.144 3.144 3.065 3.077 23,446 +0.04(+1.39%)
Dec 17, 2002 3.035 3.065 3.035 3.035 12,646 +0.00(+0.00%)
Dec 16, 2002 3.065 3.065 3.035 3.035 2,163 +0.00(+0.00%)
Dec 13, 2002 3.095 3.095 3.035 3.035 157,254 -0.06(-1.94%)
Dec 12, 2002 3.065 3.095 3.065 3.095 7,321 +0.02(+0.59%)
Dec 11, 2002 3.077 3.077 3.077 3.077 7,987 -0.02(-0.58%)
Dec 10, 2002 3.173 3.185 3.095 3.095 31,783 +0.00(+0.00%)
Dec 09, 2002 3.059 3.119 3.059 3.095 118,814 +0.05(+1.58%)
Dec 06, 2002 3.065 3.071 3.035 3.047 38,273 -0.02(-0.59%)
Dec 05, 2002 3.023 3.077 3.005 3.065 462,113 +0.06(+2.00%)
Dec 04, 2002 2.884 3.005 2.884 3.005 364,931 +0.06(+2.04%)
Dec 03, 2002 2.945 2.945 2.945 2.945 0 +0.00(+0.00%)
Dec 02, 2002 2.945 2.945 2.945 2.945 166 +0.00(+0.00%)
Nov 29, 2002 3.005 3.005 2.945 2.945 9,152 -0.06(-2.00%)
Nov 27, 2002 3.005 3.005 2.975 3.005 13,478 +0.00(+0.00%)
Nov 26, 2002 3.005 3.005 3.005 3.005 2,496 +0.00(+0.00%)
Nov 25, 2002 2.987 3.005 2.987 3.005 1,830 -0.02(-0.79%)
Nov 22, 2002 3.017 3.029 2.981 3.029 24,794 -0.04(-1.18%)
Nov 21, 2002 3.005 3.065 2.999 3.065 97,348 +0.09(+3.03%)
Nov 20, 2002 3.047 3.065 2.975 2.975 90,691 -0.07(-2.17%)
Nov 19, 2002 3.077 3.077 3.041 3.041 4,492 -0.04(-1.17%)
Nov 18, 2002 3.005 3.113 3.005 3.077 26,458 +0.10(+3.23%)
Nov 15, 2002 3.011 3.011 2.945 2.981 23,130 -0.04(-1.39%)
Nov 14, 2002 3.065 3.125 2.987 3.023 98,346 +0.03(+1.00%)
Nov 13, 2002 2.945 2.999 2.945 2.993 8,486 +0.05(+1.63%)
Nov 12, 2002 2.915 2.975 2.915 2.945 16,640 +0.00(+0.00%)
Nov 11, 2002 2.999 3.005 2.915 2.945 50,587 -0.06(-2.00%)
Nov 08, 2002 2.975 3.023 2.975 3.005 28,622 +0.02(+0.81%)
Nov 07, 2002 3.011 3.017 2.975 2.981 57,244 -0.02(-0.80%)
Nov 06, 2002 3.005 3.029 2.999 3.005 49,256 -0.01(-0.40%)
Nov 05, 2002 3.035 3.035 3.005 3.017 26,292 -0.05(-1.57%)
Nov 04, 2002 3.065 3.095 2.975 3.065 122,142 +0.06(+2.00%)
Nov 01, 2002 3.095 3.095 2.975 3.005 11,648 -0.12(-3.85%)
Oct 31, 2002 3.125 3.125 3.125 3.125 148,934 +0.00(+0.00%)
Oct 30, 2002 3.125 3.125 3.119 3.125 15,642 +0.03(+0.97%)
Oct 29, 2002 3.233 3.233 3.095 3.095 33,281 -0.18(-5.50%)
Oct 28, 2002 3.245 3.275 3.245 3.275 1,664 +0.03(+0.93%)
Oct 25, 2002 3.245 3.245 3.245 3.245 166 -0.05(-1.46%)
Oct 24, 2002 3.293 3.293 3.293 3.293 0 +0.00(+0.00%)
Oct 23, 2002 3.305 3.305 3.065 3.293 142,943 -0.10(-3.01%)
Oct 22, 2002 3.485 3.485 3.311 3.395 30,119 -0.03(-0.88%)
Oct 21, 2002 3.455 3.455 3.425 3.425 2,163 +0.03(+0.89%)
Oct 18, 2002 3.606 3.606 3.395 3.395 59,074 -0.27(-7.38%)
Oct 17, 2002 3.846 3.846 3.636 3.666 44,929 +0.04(+0.99%)
Oct 16, 2002 3.636 3.636 3.606 3.630 5,158 -0.07(-1.79%)
Oct 15, 2002 3.546 3.906 3.546 3.696 76,713 +0.15(+4.24%)
Oct 14, 2002 3.666 3.666 3.546 3.546 77,545 -0.06(-1.67%)
Oct 11, 2002 3.606 3.612 3.576 3.606 92,688 +0.14(+3.99%)
Oct 10, 2002 3.461 3.467 3.461 3.467 1,164 +0.01(+0.17%)
Oct 09, 2002 3.425 3.461 3.395 3.461 6,822 -0.03(-0.86%)
Oct 08, 2002 3.485 3.606 3.485 3.491 13,478 +0.04(+1.22%)
Oct 07, 2002 3.395 3.449 3.335 3.449 12,646 +0.09(+2.68%)
Oct 04, 2002 3.305 3.359 3.305 3.359 2,662 +0.05(+1.64%)
Oct 03, 2002 3.395 3.485 3.305 3.305 15,642 -0.02(-0.72%)
Oct 02, 2002 3.275 3.329 3.269 3.329 41,435 +0.08(+2.59%)
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.