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 )

9.320 +0.070 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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, 2005 5.655 5.759 5.575 5.749 183,345 +0.09(+1.67%)
Jun 29, 2005 5.532 5.702 5.532 5.655 82,123 +0.12(+2.21%)
Jun 28, 2005 5.518 5.608 5.448 5.532 28,859 +0.03(+0.51%)
Jun 27, 2005 5.466 5.580 5.443 5.504 49,231 +0.04(+0.69%)
Jun 24, 2005 5.773 5.773 5.466 5.466 138,994 -0.31(-5.31%)
Jun 23, 2005 5.372 5.829 5.372 5.773 368,388 +0.39(+7.17%)
Jun 22, 2005 5.476 5.476 5.330 5.386 228,969 -0.08(-1.47%)
Jun 21, 2005 5.773 5.773 5.466 5.466 223,027 -0.28(-4.92%)
Jun 20, 2005 5.730 5.782 5.702 5.749 44,350 +0.00(+0.00%)
Jun 17, 2005 5.721 5.782 5.655 5.749 108,224 +0.05(+0.83%)
Jun 16, 2005 5.843 5.843 5.650 5.702 133,477 -0.14(-2.42%)
Jun 15, 2005 5.891 5.909 5.843 5.843 184,618 -0.05(-0.80%)
Jun 14, 2005 5.872 5.919 5.801 5.891 138,357 +0.03(+0.56%)
Jun 13, 2005 5.537 5.938 5.537 5.858 453,057 +0.30(+5.43%)
Jun 10, 2005 5.693 5.693 5.547 5.556 126,049 -0.11(-1.99%)
Jun 09, 2005 5.829 5.853 5.584 5.669 135,174 -0.15(-2.59%)
Jun 08, 2005 5.825 5.891 5.810 5.820 355,443 +0.02(+0.41%)
Jun 07, 2005 6.008 6.008 5.702 5.796 206,687 -0.19(-3.15%)
Jun 06, 2005 5.961 6.055 5.942 5.985 252,311 +0.07(+1.20%)
Jun 03, 2005 5.867 5.919 5.843 5.914 228,544 +0.06(+0.97%)
Jun 02, 2005 5.881 5.891 5.829 5.858 132,415 -0.02(-0.40%)
Jun 01, 2005 5.900 5.938 5.858 5.881 225,998 +0.01(+0.24%)
May 31, 2005 5.881 5.985 5.843 5.867 228,120 -0.06(-1.03%)
May 27, 2005 5.810 5.961 5.749 5.928 237,033 +0.11(+1.86%)
May 26, 2005 5.707 5.839 5.655 5.820 211,356 +0.09(+1.56%)
May 25, 2005 5.881 5.881 5.730 5.730 86,155 -0.10(-1.78%)
May 24, 2005 5.834 5.867 5.749 5.834 169,976 +0.00(+0.00%)
May 23, 2005 6.008 6.018 5.815 5.834 118,198 -0.13(-2.13%)
May 20, 2005 6.070 6.070 5.891 5.961 181,859 +0.07(+1.20%)
May 19, 2005 5.825 6.079 5.773 5.891 454,967 +0.07(+1.21%)
May 18, 2005 5.702 5.891 5.702 5.820 145,360 +0.13(+2.24%)
May 17, 2005 5.598 5.768 5.580 5.693 73,847 +0.05(+0.83%)
May 16, 2005 5.796 5.801 5.514 5.645 189,499 -0.20(-3.39%)
May 13, 2005 5.867 5.867 5.612 5.843 604,360 -0.07(-1.20%)
May 12, 2005 5.938 5.994 5.891 5.914 447,116 -0.02(-0.40%)
May 11, 2005 5.891 5.942 5.843 5.938 326,371 +0.09(+1.61%)
May 10, 2005 5.886 5.924 5.796 5.843 519,265 -0.04(-0.72%)
May 09, 2005 5.716 5.891 5.702 5.886 154,697 +0.08(+1.30%)
May 06, 2005 5.655 5.810 5.584 5.810 490,618 +0.13(+2.32%)
May 05, 2005 5.843 5.933 5.669 5.678 276,927 -0.08(-1.39%)
May 04, 2005 5.514 5.810 5.514 5.759 502,077 +0.28(+5.07%)
May 03, 2005 5.457 5.550 5.386 5.481 44,563 +0.02(+0.43%)
May 02, 2005 5.400 5.481 5.344 5.457 184,618 +0.15(+2.84%)
Apr 29, 2005 5.217 5.372 5.212 5.306 91,460 +0.07(+1.26%)
Apr 28, 2005 5.325 5.325 5.207 5.240 378,361 -0.11(-2.03%)
Apr 27, 2005 5.561 5.561 5.334 5.349 143,450 -0.16(-2.99%)
Apr 26, 2005 5.561 5.561 5.396 5.514 444,569 +0.14(+2.54%)
Apr 25, 2005 5.287 5.514 5.264 5.377 113,954 +0.12(+2.24%)
Apr 22, 2005 5.278 5.316 5.245 5.259 57,083 -0.02(-0.36%)
Apr 21, 2005 5.325 5.349 5.231 5.278 179,525 -0.02(-0.44%)
Apr 20, 2005 5.415 5.443 5.301 5.301 104,404 -0.11(-2.09%)
Apr 19, 2005 5.466 5.504 5.372 5.415 224,300 -0.00(-0.09%)
Apr 18, 2005 5.278 5.537 5.160 5.419 187,801 +0.04(+0.79%)
Apr 15, 2005 5.561 5.580 5.278 5.377 208,173 -0.21(-3.71%)
Apr 14, 2005 5.796 5.820 5.584 5.584 126,474 -0.21(-3.66%)
Apr 13, 2005 5.843 5.843 5.730 5.796 113,741 -0.05(-0.81%)
Apr 12, 2005 5.820 5.938 5.709 5.843 126,049 +0.02(+0.40%)
Apr 11, 2005 5.726 5.843 5.660 5.820 143,026 +0.02(+0.41%)
Apr 08, 2005 5.928 5.938 5.773 5.796 190,984 -0.14(-2.30%)
Apr 07, 2005 5.938 5.938 5.891 5.933 28,859 +0.04(+0.72%)
Apr 06, 2005 5.933 5.952 5.881 5.891 153,212 +0.02(+0.40%)
Apr 05, 2005 6.079 6.173 5.867 5.867 301,967 -0.16(-2.73%)
Apr 04, 2005 5.957 6.268 5.914 6.032 415,285 -0.02(-0.31%)
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.