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 )

9.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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, 2004 3.303 3.417 3.299 3.355 60,478 +0.05(+1.57%)
Aug 30, 2004 3.275 3.322 3.242 3.303 15,490 +0.03(+0.86%)
Aug 27, 2004 3.275 3.275 3.181 3.275 66,207 +0.02(+0.72%)
Aug 26, 2004 3.204 3.261 3.171 3.252 31,830 +0.07(+2.22%)
Aug 25, 2004 3.176 3.270 3.143 3.181 70,027 +0.03(+1.05%)
Aug 24, 2004 3.181 3.181 3.134 3.148 170,400 -0.00(-0.15%)
Aug 23, 2004 3.134 3.181 3.124 3.153 40,106 -0.00(-0.15%)
Aug 20, 2004 3.134 3.190 3.134 3.157 75,545 -0.01(-0.30%)
Aug 19, 2004 3.157 3.228 3.138 3.167 55,173 -0.02(-0.59%)
Aug 18, 2004 3.181 3.204 3.157 3.186 78,940 +0.05(+1.65%)
Aug 17, 2004 3.176 3.181 3.120 3.134 248,704 -0.05(-1.48%)
Aug 16, 2004 3.181 3.204 3.110 3.181 279,686 -0.09(-2.74%)
Aug 13, 2004 3.275 3.299 3.252 3.270 26,525 -0.01(-0.43%)
Aug 12, 2004 3.303 3.322 3.275 3.285 23,766 -0.01(-0.43%)
Aug 11, 2004 3.256 3.346 3.252 3.299 176,766 -0.00(-0.14%)
Aug 10, 2004 3.204 3.318 3.204 3.303 616,668 +0.12(+3.70%)
Aug 09, 2004 3.167 3.233 3.167 3.186 106,526 -0.03(-0.88%)
Aug 06, 2004 3.256 3.256 3.204 3.214 88,065 -0.04(-1.16%)
Aug 05, 2004 3.332 3.332 3.252 3.252 94,219 -0.05(-1.43%)
Aug 04, 2004 3.285 3.384 3.275 3.299 27,798 +0.03(+0.86%)
Aug 03, 2004 3.242 3.275 3.228 3.270 151,090 +0.05(+1.46%)
Aug 02, 2004 3.204 3.252 3.181 3.223 122,442 +0.07(+2.09%)
Jul 30, 2004 3.186 3.186 3.134 3.157 25,889 -0.04(-1.18%)
Jul 29, 2004 3.157 3.200 3.082 3.195 158,092 +0.01(+0.44%)
Jul 28, 2004 3.186 3.190 3.157 3.181 39,045 -0.00(-0.15%)
Jul 27, 2004 3.252 3.285 3.134 3.186 399,157 -0.09(-2.73%)
Jul 26, 2004 3.252 3.289 3.219 3.275 34,589 +0.02(+0.72%)
Jul 23, 2004 3.228 3.280 3.228 3.252 11,883 +0.04(+1.32%)
Jul 22, 2004 3.275 3.294 3.209 3.209 23,342 -0.05(-1.45%)
Jul 21, 2004 3.299 3.346 3.252 3.256 26,950 -0.03(-1.00%)
Jul 20, 2004 3.219 3.299 3.219 3.289 72,361 +0.04(+1.31%)
Jul 19, 2004 3.181 3.266 3.167 3.247 20,583 -0.03(-1.01%)
Jul 16, 2004 3.275 3.299 3.233 3.280 9,973 +0.05(+1.46%)
Jul 15, 2004 3.252 3.299 3.233 3.233 27,162 -0.05(-1.44%)
Jul 14, 2004 3.252 3.346 3.252 3.280 20,371 -0.00(-0.14%)
Jul 13, 2004 3.299 3.341 3.280 3.285 14,429 -0.01(-0.43%)
Jul 12, 2004 3.285 3.322 3.280 3.299 43,289 +0.01(+0.43%)
Jul 09, 2004 3.261 3.299 3.252 3.285 230,666 +0.01(+0.29%)
Jul 08, 2004 3.237 3.289 3.233 3.275 217,722 +0.04(+1.16%)
Jul 07, 2004 3.275 3.275 3.167 3.237 662,504 +0.00(+0.00%)
Jul 06, 2004 3.369 3.412 3.223 3.237 81,486 -0.18(-5.24%)
Jul 02, 2004 3.440 3.449 3.388 3.417 14,854 +0.00(+0.00%)
Jul 01, 2004 3.515 3.515 3.407 3.417 48,170 -0.08(-2.16%)
Jun 30, 2004 3.520 3.572 3.417 3.492 195,653 -0.03(-0.80%)
Jun 29, 2004 3.534 3.558 3.497 3.520 47,533 +0.03(+0.81%)
Jun 28, 2004 3.440 3.530 3.440 3.492 29,072 +0.08(+2.49%)
Jun 25, 2004 3.487 3.497 3.407 3.407 104,404 -0.08(-2.17%)
Jun 24, 2004 3.501 3.515 3.464 3.482 54,961 -0.04(-1.20%)
Jun 23, 2004 3.449 3.525 3.449 3.525 18,886 +0.08(+2.19%)
Jun 22, 2004 3.534 3.534 3.346 3.449 89,974 -0.08(-2.40%)
Jun 21, 2004 3.487 3.548 3.487 3.534 245,096 +0.05(+1.35%)
Jun 18, 2004 3.464 3.525 3.426 3.487 336,345 +0.04(+1.09%)
Jun 17, 2004 3.468 3.506 3.421 3.449 16,551 +0.01(+0.41%)
Jun 16, 2004 3.459 3.478 3.431 3.435 21,644 +0.01(+0.28%)
Jun 15, 2004 3.487 3.492 3.426 3.426 49,443 -0.02(-0.55%)
Jun 14, 2004 3.558 3.581 3.426 3.445 91,035 -0.14(-3.82%)
Jun 10, 2004 3.534 3.600 3.534 3.581 65,995 +0.08(+2.15%)
Jun 09, 2004 3.487 3.511 3.487 3.506 63,873 -0.01(-0.40%)
Jun 08, 2004 3.544 3.544 3.511 3.520 26,950 -0.02(-0.53%)
Jun 07, 2004 3.676 3.676 3.534 3.539 23,342 +0.05(+1.49%)
Jun 04, 2004 3.454 3.497 3.454 3.487 9,124 +0.01(+0.41%)
Jun 03, 2004 3.534 3.534 3.445 3.473 82,547 -0.06(-1.73%)
Jun 02, 2004 3.341 3.558 3.341 3.534 263,983 +0.19(+5.78%)
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.