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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2008 8.377 8.660 8.322 8.629 350,888 +0.08(+0.93%)
Mar 28, 2008 8.567 8.660 8.414 8.549 249,334 +0.00(+0.00%)
Mar 27, 2008 8.396 8.567 8.346 8.549 433,277 +0.06(+0.72%)
Mar 26, 2008 8.303 8.488 8.230 8.488 430,998 +0.07(+0.88%)
Mar 25, 2008 8.396 8.592 8.267 8.414 215,743 -0.01(-0.07%)
Mar 24, 2008 8.125 8.494 8.021 8.420 375,149 +0.24(+2.93%)
Mar 21, 2008 8.445 8.445 8.015 8.181 241,144 +0.00(+0.00%)
Mar 20, 2008 8.445 8.445 8.015 8.181 241,144 -0.30(-3.55%)
Mar 19, 2008 8.537 8.537 8.291 8.481 197,995 -0.05(-0.58%)
Mar 18, 2008 7.843 8.531 7.843 8.531 236,205 +0.73(+9.37%)
Mar 17, 2008 7.751 7.867 7.413 7.800 359,192 -0.28(-3.42%)
Mar 14, 2008 7.966 8.230 7.886 8.076 444,838 +0.15(+1.94%)
Mar 13, 2008 7.953 7.953 7.769 7.923 934,453 -0.09(-1.15%)
Mar 12, 2008 8.015 8.070 7.880 8.015 75,261 +0.09(+1.16%)
Mar 11, 2008 7.972 8.015 7.738 7.923 144,588 +0.12(+1.49%)
Mar 10, 2008 7.953 7.984 7.745 7.806 78,156 -0.12(-1.47%)
Mar 07, 2008 7.990 8.131 7.769 7.923 220,790 -0.16(-1.98%)
Mar 06, 2008 8.328 8.457 8.082 8.082 205,973 -0.21(-2.52%)
Mar 05, 2008 8.432 8.481 8.230 8.291 484,241 -0.14(-1.68%)
Mar 04, 2008 8.445 8.782 8.328 8.432 258,981 -0.02(-0.29%)
Mar 03, 2008 8.660 8.660 8.420 8.457 400,452 -0.16(-1.85%)
Feb 29, 2008 8.445 8.690 8.445 8.617 1,161,268 +0.05(+0.57%)
Feb 28, 2008 8.604 8.690 8.414 8.567 220,628 -0.08(-0.92%)
Feb 27, 2008 8.623 8.752 8.604 8.647 153,706 +0.06(+0.72%)
Feb 26, 2008 8.531 8.635 8.518 8.586 104,696 +0.06(+0.65%)
Feb 25, 2008 8.506 8.672 8.475 8.531 106,487 +0.04(+0.51%)
Feb 22, 2008 8.592 8.653 8.475 8.488 447,443 -0.10(-1.22%)
Feb 21, 2008 8.703 8.733 8.592 8.592 597,405 +0.01(+0.07%)
Feb 20, 2008 8.297 8.721 8.297 8.586 151,858 +0.12(+1.38%)
Feb 19, 2008 8.850 8.850 8.457 8.469 127,492 -0.19(-2.20%)
Feb 18, 2008 8.445 8.696 8.297 8.660 0 +0.00(+0.00%)
Feb 15, 2008 8.445 8.696 8.297 8.660 165,593 +0.26(+3.15%)
Feb 14, 2008 8.322 8.463 8.211 8.396 500,524 +0.12(+1.48%)
Feb 13, 2008 7.984 8.346 7.923 8.273 78,970 +0.32(+4.02%)
Feb 12, 2008 7.738 8.039 7.714 7.953 342,909 +0.25(+3.27%)
Feb 11, 2008 7.738 7.800 7.646 7.702 379,871 -0.04(-0.48%)
Feb 08, 2008 7.923 7.929 7.677 7.738 325,975 +0.00(+0.00%)
Feb 07, 2008 7.812 7.929 7.677 7.738 129,699 -0.22(-2.78%)
Feb 06, 2008 8.101 8.101 7.824 7.959 163,735 -0.02(-0.31%)
Feb 05, 2008 8.045 8.174 7.984 7.984 119,676 -0.07(-0.91%)
Feb 04, 2008 8.260 8.316 8.015 8.058 252,378 -0.20(-2.45%)
Feb 01, 2008 7.880 8.267 7.880 8.260 260,762 +0.32(+4.02%)
Jan 31, 2008 7.916 8.027 7.787 7.941 196,692 -0.04(-0.46%)
Jan 30, 2008 7.837 8.131 7.616 7.978 565,087 +0.09(+1.17%)
Jan 29, 2008 7.923 8.015 7.603 7.886 462,221 -0.04(-0.47%)
Jan 28, 2008 7.966 8.009 7.767 7.923 401,038 -0.01(-0.08%)
Jan 25, 2008 8.340 8.586 7.855 7.929 369,287 -0.24(-2.93%)
Jan 24, 2008 8.107 8.267 8.088 8.168 372,706 -0.04(-0.52%)
Jan 23, 2008 8.119 8.481 7.837 8.211 474,081 -0.08(-0.96%)
Jan 22, 2008 7.143 8.451 7.063 8.291 321,840 -0.06(-0.74%)
Jan 21, 2008 8.334 8.592 8.254 8.353 0 +0.00(+0.00%)
Jan 18, 2008 8.334 8.592 8.254 8.353 188,714 +0.03(+0.37%)
Jan 17, 2008 8.297 8.580 8.015 8.322 588,287 +0.15(+1.80%)
Jan 16, 2008 8.211 8.211 7.505 8.174 1,234,173 +0.01(+0.08%)
Jan 15, 2008 8.414 8.438 8.138 8.168 56,663 -0.22(-2.64%)
Jan 14, 2008 8.586 8.598 8.310 8.389 68,223 -0.12(-1.44%)
Jan 11, 2008 8.469 8.598 8.426 8.512 129,771 -0.01(-0.14%)
Jan 10, 2008 8.279 8.574 8.230 8.524 228,606 +0.28(+3.43%)
Jan 09, 2008 8.500 8.500 8.181 8.242 444,172 -0.11(-1.32%)
Jan 08, 2008 8.481 8.610 8.217 8.353 777,490 -0.20(-2.30%)
Jan 07, 2008 8.580 8.709 8.414 8.549 366,584 -0.03(-0.36%)
Jan 04, 2008 8.789 8.832 8.537 8.580 476,729 -0.21(-2.38%)
Jan 03, 2008 8.825 8.825 8.623 8.789 235,933 +0.07(+0.77%)
Jan 02, 2008 8.924 8.967 8.721 8.721 541,595 -0.20(-2.27%)
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.