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 (%)
Feb 28, 2007 10.69 10.84 10.29 10.84 523,320 +0.39(+3.76%)
Feb 27, 2007 10.93 10.93 10.16 10.45 633,715 -0.74(-6.64%)
Feb 26, 2007 10.66 11.26 10.61 11.19 246,191 -0.20(-1.73%)
Feb 23, 2007 11.43 11.62 11.36 11.39 126,840 -0.07(-0.64%)
Feb 22, 2007 11.55 11.61 11.31 11.46 93,950 +0.07(+0.59%)
Feb 21, 2007 11.39 11.52 11.31 11.39 256,123 -0.23(-1.96%)
Feb 20, 2007 11.61 11.73 11.50 11.62 136,935 +0.10(+0.91%)
Feb 16, 2007 11.58 11.61 11.28 11.52 82,878 +0.03(+0.27%)
Feb 15, 2007 11.36 11.58 11.31 11.48 89,391 +0.05(+0.43%)
Feb 14, 2007 11.55 11.67 11.37 11.44 124,561 -0.13(-1.12%)
Feb 13, 2007 11.36 11.64 11.33 11.56 218,674 -0.01(-0.11%)
Feb 12, 2007 11.48 11.60 11.39 11.58 224,166 +0.10(+0.91%)
Feb 09, 2007 11.52 11.91 11.36 11.47 175,037 -0.14(-1.16%)
Feb 08, 2007 11.57 11.71 11.28 11.61 175,037 +0.03(+0.27%)
Feb 07, 2007 11.39 11.68 11.36 11.58 167,547 +0.14(+1.18%)
Feb 06, 2007 11.42 11.69 11.33 11.44 136,773 +0.15(+1.36%)
Feb 05, 2007 12.12 12.12 10.93 11.29 178,944 +0.21(+1.88%)
Feb 02, 2007 11.05 11.23 11.01 11.08 114,140 -0.04(-0.33%)
Feb 01, 2007 10.93 11.24 10.91 11.12 175,851 +0.14(+1.29%)
Jan 31, 2007 11.39 11.39 10.66 10.97 208,253 -0.15(-1.38%)
Jan 30, 2007 10.83 11.27 10.77 11.13 286,083 +0.04(+0.33%)
Jan 29, 2007 10.56 11.10 10.56 11.09 314,903 +0.45(+4.21%)
Jan 26, 2007 10.42 10.68 10.34 10.64 270,126 +0.26(+2.48%)
Jan 25, 2007 10.23 10.50 10.23 10.39 179,596 +0.07(+0.71%)
Jan 24, 2007 9.851 10.41 9.851 10.31 356,261 +0.45(+4.61%)
Jan 23, 2007 9.642 9.968 9.212 9.857 264,265 +0.13(+1.33%)
Jan 22, 2007 9.876 10.05 9.698 9.728 239,352 -0.10(-1.00%)
Jan 19, 2007 9.980 10.20 9.704 9.826 502,478 -0.12(-1.23%)
Jan 18, 2007 9.765 10.35 9.765 9.949 346,817 +0.09(+0.93%)
Jan 17, 2007 9.955 10.07 9.802 9.857 366,356 -0.21(-2.13%)
Jan 16, 2007 9.919 10.37 9.735 10.07 639,902 +0.14(+1.42%)
Jan 12, 2007 10.13 10.26 9.826 9.931 394,850 -0.20(-2.00%)
Jan 11, 2007 10.03 10.29 10.03 10.13 174,385 +0.00(+0.00%)
Jan 10, 2007 10.16 10.28 10.11 10.13 557,838 -0.18(-1.79%)
Jan 09, 2007 10.44 10.51 10.26 10.32 324,347 -0.11(-1.06%)
Jan 08, 2007 10.44 10.50 10.23 10.43 95,089 -0.12(-1.11%)
Jan 05, 2007 10.72 10.72 10.43 10.55 327,767 -0.06(-0.52%)
Jan 04, 2007 10.66 10.72 10.44 10.60 209,881 -0.05(-0.46%)
Jan 03, 2007 10.50 11.03 10.49 10.65 458,352 +0.26(+2.54%)
Dec 29, 2006 10.47 10.53 10.35 10.39 96,392 +0.01(+0.06%)
Dec 28, 2006 10.31 10.42 10.29 10.38 226,164 -0.05(-0.47%)
Dec 27, 2006 10.29 10.49 10.29 10.43 148,822 +0.02(+0.18%)
Dec 26, 2006 10.31 10.44 10.26 10.41 90,205 +0.15(+1.50%)
Dec 22, 2006 10.35 10.50 10.24 10.26 104,859 +0.01(+0.06%)
Dec 21, 2006 10.29 10.44 10.17 10.25 119,350 +0.29(+2.96%)
Dec 20, 2006 10.04 10.12 9.882 9.955 263,776 -0.09(-0.86%)
Dec 19, 2006 10.50 10.50 10.04 10.04 282,013 -0.37(-3.60%)
Dec 18, 2006 10.53 10.56 10.35 10.42 204,508 +0.07(+0.65%)
Dec 15, 2006 10.13 10.40 10.13 10.35 670,839 +0.25(+2.43%)
Dec 14, 2006 9.906 10.12 9.808 10.10 356,912 +0.26(+2.62%)
Dec 13, 2006 9.808 9.912 9.777 9.845 131,237 +0.04(+0.38%)
Dec 12, 2006 9.839 9.937 9.569 9.808 232,188 -0.12(-1.24%)
Dec 11, 2006 9.937 10.08 9.919 9.931 137,261 +0.02(+0.25%)
Dec 08, 2006 10.05 10.07 9.820 9.906 271,429 -0.16(-1.59%)
Dec 07, 2006 10.16 10.25 9.925 10.07 192,133 -0.10(-0.97%)
Dec 06, 2006 10.07 10.26 10.02 10.16 345,514 +0.25(+2.48%)
Dec 05, 2006 9.876 9.937 9.790 9.919 386,058 +0.10(+1.06%)
Dec 04, 2006 9.845 9.919 9.722 9.814 181,387 -0.03(-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.