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 (%)
Jul 31, 2003 4.575 4.981 4.545 4.913 168,035 +0.34(+7.38%)
Jul 30, 2003 4.545 4.575 4.520 4.575 24,098 +0.06(+1.22%)
Jul 29, 2003 4.514 4.545 4.483 4.520 42,985 +0.07(+1.52%)
Jul 28, 2003 4.637 4.680 4.361 4.453 94,112 -0.12(-2.68%)
Jul 25, 2003 4.723 4.729 4.551 4.575 116,908 -0.15(-3.25%)
Jul 24, 2003 4.711 4.760 4.704 4.729 28,657 -0.02(-0.52%)
Jul 23, 2003 4.840 4.846 4.735 4.754 66,595 -0.09(-1.78%)
Jul 22, 2003 4.840 4.840 4.797 4.840 2,768 +0.02(+0.51%)
Jul 21, 2003 4.790 4.883 4.772 4.815 40,217 +0.02(+0.51%)
Jul 18, 2003 4.895 4.895 4.766 4.790 31,588 -0.02(-0.51%)
Jul 17, 2003 4.821 4.821 4.692 4.815 129,608 +0.07(+1.42%)
Jul 16, 2003 4.637 4.827 4.606 4.747 67,083 +0.09(+1.98%)
Jul 15, 2003 4.852 4.913 4.397 4.655 151,915 -0.21(-4.41%)
Jul 14, 2003 5.067 5.190 4.821 4.870 82,552 -0.17(-3.29%)
Jul 11, 2003 5.067 5.067 4.913 5.036 103,231 -0.03(-0.61%)
Jul 10, 2003 5.251 5.257 5.067 5.067 39,240 -0.18(-3.51%)
Jul 09, 2003 5.257 5.263 5.251 5.251 16,608 -0.02(-0.47%)
Jul 08, 2003 5.374 5.374 5.276 5.276 8,466 -0.10(-1.83%)
Jul 07, 2003 5.405 5.466 5.343 5.374 74,411 -0.01(-0.11%)
Jul 03, 2003 5.441 5.441 5.380 5.380 2,442 -0.06(-1.13%)
Jul 02, 2003 5.306 5.497 5.245 5.441 149,310 +0.20(+3.75%)
Jul 01, 2003 5.097 5.282 5.097 5.245 119,513 -0.31(-5.64%)
Jun 30, 2003 5.405 5.558 5.269 5.558 164,453 +0.10(+1.91%)
Jun 27, 2003 5.466 5.558 5.435 5.454 38,589 -0.03(-0.56%)
Jun 26, 2003 5.785 5.785 5.355 5.484 159,731 -0.30(-5.20%)
Jun 25, 2003 5.841 5.877 5.773 5.785 62,362 -0.01(-0.21%)
Jun 24, 2003 5.834 5.834 5.773 5.798 45,265 +0.01(+0.11%)
Jun 23, 2003 5.773 5.945 5.742 5.791 22,307 -0.03(-0.53%)
Jun 20, 2003 5.865 5.865 5.779 5.822 22,307 -0.04(-0.73%)
Jun 19, 2003 5.804 5.902 5.804 5.865 29,959 +0.01(+0.10%)
Jun 18, 2003 5.834 5.982 5.834 5.859 16,608 +0.02(+0.42%)
Jun 17, 2003 5.865 5.890 5.540 5.834 47,382 -0.06(-1.04%)
Jun 16, 2003 5.896 5.896 5.828 5.896 15,794 +0.05(+0.84%)
Jun 13, 2003 5.957 5.988 5.804 5.847 48,033 +0.01(+0.21%)
Jun 12, 2003 5.963 5.963 5.822 5.834 43,311 -0.01(-0.11%)
Jun 11, 2003 5.988 5.988 5.834 5.841 59,105 -0.09(-1.45%)
Jun 10, 2003 6.013 6.013 5.896 5.927 50,801 -0.06(-0.92%)
Jun 09, 2003 6.172 6.203 5.957 5.982 88,576 -0.19(-3.08%)
Jun 06, 2003 6.142 6.258 6.123 6.172 97,532 +0.21(+3.61%)
Jun 05, 2003 5.920 5.976 5.902 5.957 163,476 +0.06(+0.94%)
Jun 04, 2003 5.822 5.939 5.773 5.902 208,741 +0.15(+2.67%)
Jun 03, 2003 5.577 5.804 5.577 5.748 174,548 +0.19(+3.43%)
Jun 02, 2003 5.466 5.663 5.466 5.558 139,541 +0.15(+2.72%)
May 30, 2003 5.454 5.454 5.405 5.411 60,408 -0.02(-0.45%)
May 29, 2003 5.448 5.527 5.435 5.435 170,315 -0.01(-0.23%)
May 28, 2003 5.220 5.454 5.220 5.448 226,815 +0.04(+0.80%)
May 27, 2003 5.239 5.546 5.239 5.405 207,113 +0.28(+5.39%)
May 23, 2003 4.969 5.220 4.969 5.128 169,826 +0.18(+3.60%)
May 22, 2003 4.956 5.005 4.913 4.950 90,367 -0.10(-1.95%)
May 21, 2003 4.944 5.085 4.932 5.048 35,821 +0.04(+0.86%)
May 20, 2003 5.171 5.251 4.883 5.005 269,475 -0.26(-5.01%)
May 19, 2003 5.589 5.650 5.159 5.269 89,065 -0.31(-5.51%)
May 16, 2003 5.767 5.773 5.435 5.577 132,865 -0.19(-3.30%)
May 15, 2003 5.742 5.767 5.282 5.767 53,895 -0.02(-0.32%)
May 14, 2003 5.939 5.939 5.712 5.785 341,607 -0.05(-0.84%)
May 13, 2003 5.773 5.834 5.742 5.834 41,846 +0.03(+0.53%)
May 12, 2003 5.773 5.804 5.718 5.804 84,669 +0.00(+0.00%)
May 09, 2003 5.804 5.908 5.748 5.804 21,655 -0.06(-1.05%)
May 08, 2003 5.865 5.890 5.742 5.865 27,843 -0.06(-1.04%)
May 07, 2003 6.105 6.142 5.927 5.927 377,103 -0.18(-2.92%)
May 06, 2003 6.105 6.111 6.031 6.105 24,098 +0.02(+0.40%)
May 05, 2003 5.988 6.142 5.988 6.080 51,452 +0.09(+1.54%)
May 02, 2003 5.988 6.025 5.988 5.988 233,002 +0.01(+0.10%)
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.