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 )

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 29, 2006 7.867 7.898 7.775 7.775 58,942 -0.09(-1.09%)
Sep 28, 2006 7.861 7.923 7.843 7.861 37,612 +0.05(+0.63%)
Sep 27, 2006 7.830 7.866 7.794 7.812 440,767 -0.01(-0.08%)
Sep 26, 2006 7.745 7.861 7.745 7.818 132,702 +0.07(+0.95%)
Sep 25, 2006 7.830 7.830 7.677 7.745 159,242 -0.02(-0.32%)
Sep 22, 2006 7.794 7.794 7.695 7.769 166,081 +0.04(+0.48%)
Sep 21, 2006 7.806 7.837 7.714 7.732 88,414 -0.04(-0.55%)
Sep 20, 2006 7.745 7.818 7.720 7.775 298,946 +0.09(+1.20%)
Sep 19, 2006 7.892 7.892 7.683 7.683 134,819 -0.21(-2.72%)
Sep 18, 2006 7.910 8.015 7.812 7.898 186,271 +0.04(+0.55%)
Sep 15, 2006 7.898 7.966 7.769 7.855 734,992 -0.04(-0.54%)
Sep 14, 2006 7.867 7.984 7.794 7.898 402,178 +0.00(+0.00%)
Sep 13, 2006 7.818 7.941 7.775 7.898 535,206 +0.11(+1.42%)
Sep 12, 2006 7.708 7.824 7.689 7.787 238,864 +0.14(+1.85%)
Sep 11, 2006 7.665 7.665 7.474 7.646 673,444 +0.10(+1.30%)
Sep 08, 2006 7.431 7.585 7.401 7.548 475,286 +0.13(+1.74%)
Sep 07, 2006 7.339 7.425 7.308 7.419 52,755 +0.02(+0.25%)
Sep 06, 2006 7.407 7.431 7.259 7.401 411,459 +0.00(+0.00%)
Sep 05, 2006 7.241 7.462 7.241 7.401 156,312 +0.17(+2.29%)
Sep 01, 2006 7.247 7.358 7.186 7.235 207,602 -0.01(-0.17%)
Aug 31, 2006 7.186 7.364 7.186 7.247 422,368 +0.10(+1.37%)
Aug 30, 2006 6.989 7.167 6.971 7.149 451,025 +0.21(+3.01%)
Aug 29, 2006 6.989 7.051 6.842 6.940 405,923 -0.05(-0.70%)
Aug 28, 2006 7.020 7.026 6.946 6.989 84,669 -0.04(-0.61%)
Aug 25, 2006 7.001 7.044 6.922 7.032 38,589 +0.01(+0.09%)
Aug 24, 2006 7.063 7.124 6.885 7.026 93,135 +0.01(+0.09%)
Aug 23, 2006 7.192 7.198 7.020 7.020 78,807 -0.21(-2.89%)
Aug 22, 2006 7.155 7.243 7.124 7.229 10,095 +0.03(+0.43%)
Aug 21, 2006 7.210 7.210 7.026 7.198 21,818 -0.07(-1.01%)
Aug 18, 2006 7.272 7.290 7.247 7.272 192,133 -0.05(-0.67%)
Aug 17, 2006 7.241 7.321 7.222 7.321 76,527 +0.04(+0.59%)
Aug 16, 2006 7.351 7.351 7.186 7.278 500,687 -0.09(-1.17%)
Aug 15, 2006 7.364 7.388 7.290 7.364 24,260 +0.02(+0.33%)
Aug 14, 2006 7.290 7.339 7.247 7.339 42,660 +0.04(+0.50%)
Aug 11, 2006 7.321 7.333 7.247 7.302 33,053 -0.07(-1.00%)
Aug 10, 2006 7.394 7.394 7.247 7.376 100,137 -0.06(-0.74%)
Aug 09, 2006 7.394 7.469 7.376 7.431 135,144 +0.04(+0.50%)
Aug 08, 2006 7.382 7.419 7.351 7.394 70,503 -0.02(-0.25%)
Aug 07, 2006 7.511 7.548 7.370 7.413 51,615 -0.08(-1.07%)
Aug 04, 2006 7.474 7.573 7.376 7.493 204,019 +0.02(+0.25%)
Aug 03, 2006 7.388 7.517 7.376 7.474 194,413 +0.01(+0.16%)
Aug 02, 2006 7.284 7.554 7.253 7.462 406,411 +0.18(+2.45%)
Aug 01, 2006 7.118 7.339 7.032 7.284 596,754 +0.17(+2.33%)
Jul 31, 2006 7.186 7.302 7.057 7.118 104,208 -0.01(-0.09%)
Jul 28, 2006 6.713 7.247 6.713 7.124 181,875 +0.39(+5.84%)
Jul 27, 2006 6.731 6.768 6.664 6.731 953,666 +0.06(+0.92%)
Jul 26, 2006 6.707 6.707 6.522 6.670 156,474 +0.01(+0.09%)
Jul 25, 2006 6.651 6.737 6.608 6.664 125,212 +0.01(+0.18%)
Jul 24, 2006 6.571 6.682 6.571 6.651 265,242 +0.05(+0.74%)
Jul 21, 2006 6.645 6.713 6.553 6.602 84,669 -0.06(-0.92%)
Jul 20, 2006 6.774 6.774 6.633 6.664 75,062 -0.05(-0.73%)
Jul 19, 2006 6.522 6.860 6.522 6.713 234,468 +0.19(+2.92%)
Jul 18, 2006 6.516 6.633 6.467 6.522 195,390 +0.01(+0.19%)
Jul 17, 2006 6.504 6.510 6.393 6.510 69,689 +0.00(+0.00%)
Jul 14, 2006 6.578 6.578 6.436 6.510 185,783 -0.09(-1.30%)
Jul 13, 2006 6.737 6.737 6.590 6.596 79,947 -0.10(-1.56%)
Jul 12, 2006 6.768 6.786 6.670 6.700 246,680 -0.08(-1.18%)
Jul 11, 2006 6.823 6.848 6.694 6.780 421,391 -0.10(-1.52%)
Jul 10, 2006 6.768 6.913 6.768 6.885 69,851 +0.09(+1.26%)
Jul 07, 2006 6.848 6.872 6.768 6.799 157,126 -0.02(-0.27%)
Jul 06, 2006 6.731 6.903 6.731 6.817 129,771 +0.05(+0.73%)
Jul 05, 2006 7.032 7.063 6.725 6.768 143,611 -0.20(-2.91%)
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.