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 (%)
Feb 27, 2004 6.056 6.099 5.957 6.000 66,107 +0.07(+1.14%)
Feb 26, 2004 6.006 6.049 5.896 5.933 53,895 -0.02(-0.41%)
Feb 25, 2004 6.105 6.105 5.957 5.957 36,635 -0.10(-1.72%)
Feb 24, 2004 6.062 6.080 6.000 6.062 106,976 -0.03(-0.50%)
Feb 23, 2004 6.142 6.142 5.970 6.092 98,834 +0.10(+1.74%)
Feb 20, 2004 5.927 6.013 5.927 5.988 41,683 -0.06(-1.02%)
Feb 19, 2004 5.988 6.080 5.982 6.049 113,163 +0.00(+0.00%)
Feb 18, 2004 6.111 6.111 6.019 6.049 34,518 -0.09(-1.50%)
Feb 17, 2004 6.142 6.142 6.092 6.142 60,408 +0.06(+1.01%)
Feb 13, 2004 6.172 6.203 5.988 6.080 116,419 +0.03(+0.51%)
Feb 12, 2004 6.111 6.111 5.896 6.049 87,437 +0.00(+0.00%)
Feb 11, 2004 6.056 6.111 5.773 6.049 174,548 +0.06(+0.92%)
Feb 10, 2004 6.142 6.142 5.957 5.994 140,029 -0.09(-1.51%)
Feb 09, 2004 6.142 6.142 6.025 6.086 72,782 +0.09(+1.54%)
Feb 06, 2004 6.191 6.191 5.957 5.994 445,815 -0.20(-3.17%)
Feb 05, 2004 6.326 6.326 5.927 6.191 406,411 -0.17(-2.70%)
Feb 04, 2004 6.479 6.571 6.326 6.363 40,054 -0.10(-1.61%)
Feb 03, 2004 6.498 6.528 6.442 6.467 37,775 +0.03(+0.48%)
Feb 02, 2004 6.571 6.633 6.387 6.436 123,095 -0.07(-1.13%)
Jan 30, 2004 6.418 6.633 6.418 6.510 80,761 +0.01(+0.19%)
Jan 29, 2004 6.664 6.664 6.473 6.498 128,143 -0.13(-1.95%)
Jan 28, 2004 7.106 7.106 6.627 6.627 100,951 -0.42(-5.93%)
Jan 27, 2004 7.020 7.057 6.946 7.044 154,032 +0.09(+1.24%)
Jan 26, 2004 6.897 7.001 6.829 6.958 138,401 -0.01(-0.18%)
Jan 23, 2004 7.136 7.136 6.909 6.971 268,661 -0.10(-1.48%)
Jan 22, 2004 6.848 7.118 6.817 7.075 340,630 +0.25(+3.60%)
Jan 21, 2004 6.510 6.829 6.387 6.829 589,101 +0.45(+7.03%)
Jan 20, 2004 6.320 6.381 6.264 6.381 116,582 +0.12(+1.96%)
Jan 16, 2004 6.271 6.271 6.160 6.258 197,669 +0.05(+0.79%)
Jan 15, 2004 6.283 6.295 6.148 6.209 32,727 -0.06(-0.98%)
Jan 14, 2004 6.234 6.326 6.142 6.271 87,925 +0.06(+0.99%)
Jan 13, 2004 6.191 6.264 6.142 6.209 60,408 +0.10(+1.61%)
Jan 12, 2004 6.338 6.338 6.080 6.111 92,484 -0.14(-2.26%)
Jan 09, 2004 6.418 6.418 6.203 6.252 137,587 -0.14(-2.12%)
Jan 08, 2004 6.246 6.412 6.246 6.387 197,669 +0.16(+2.56%)
Jan 07, 2004 6.436 6.436 6.135 6.228 78,807 -0.14(-2.12%)
Jan 06, 2004 6.289 6.418 6.277 6.363 141,495 +0.13(+2.07%)
Jan 05, 2004 6.080 6.258 6.080 6.234 66,432 +0.30(+5.07%)
Jan 02, 2004 6.129 6.221 5.927 5.933 113,163 -0.21(-3.40%)
Dec 31, 2003 6.129 6.142 5.896 6.142 98,672 +0.01(+0.20%)
Dec 30, 2003 6.142 6.203 6.006 6.129 230,397 +0.04(+0.60%)
Dec 29, 2003 5.773 6.092 5.773 6.092 192,133 +0.31(+5.42%)
Dec 26, 2003 5.865 5.896 5.779 5.779 22,144 -0.14(-2.28%)
Dec 24, 2003 5.804 5.939 5.804 5.914 64,478 +0.14(+2.34%)
Dec 23, 2003 5.736 5.810 5.730 5.779 95,252 +0.06(+1.07%)
Dec 22, 2003 5.761 5.773 5.650 5.718 115,280 +0.01(+0.11%)
Dec 19, 2003 5.712 5.785 5.663 5.712 70,177 -0.01(-0.21%)
Dec 18, 2003 5.791 5.791 5.706 5.724 127,817 -0.06(-1.06%)
Dec 17, 2003 5.822 5.822 5.779 5.785 27,843 -0.04(-0.63%)
Dec 16, 2003 5.755 5.884 5.755 5.822 107,627 +0.12(+2.05%)
Dec 15, 2003 5.742 5.755 5.589 5.706 67,572 -0.04(-0.64%)
Dec 12, 2003 5.491 5.773 5.374 5.742 682,888 +0.31(+5.65%)
Dec 11, 2003 5.527 5.583 5.312 5.435 277,942 -0.03(-0.56%)
Dec 10, 2003 5.804 5.804 5.405 5.466 150,287 -0.28(-4.81%)
Dec 09, 2003 5.914 5.914 5.718 5.742 139,866 -0.17(-2.91%)
Dec 08, 2003 6.049 6.062 5.914 5.914 37,612 -0.18(-2.92%)
Dec 05, 2003 6.142 6.142 6.062 6.092 17,910 -0.04(-0.60%)
Dec 04, 2003 6.203 6.203 6.111 6.129 30,285 -0.07(-1.19%)
Dec 03, 2003 6.295 6.295 6.215 6.203 56,500 -0.01(-0.20%)
Dec 02, 2003 6.283 6.283 6.203 6.215 87,437 +0.04(+0.70%)
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.