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 (%)
Jul 31, 2008 5.069 5.185 5.013 5.083 168,480 +0.00(+0.00%)
Jul 30, 2008 5.097 5.111 5.073 5.083 72,709 -0.04(-0.82%)
Jul 29, 2008 5.125 5.129 5.045 5.125 131,899 +0.04(+0.83%)
Jul 28, 2008 5.106 5.218 5.013 5.083 371,699 -0.10(-1.89%)
Jul 25, 2008 5.162 5.302 5.129 5.181 123,990 +0.02(+0.36%)
Jul 24, 2008 5.255 5.255 5.036 5.162 367,528 -0.07(-1.42%)
Jul 23, 2008 5.591 5.591 5.176 5.237 282,992 -0.36(-6.42%)
Jul 22, 2008 5.302 5.596 5.129 5.596 210,782 +0.33(+6.19%)
Jul 21, 2008 4.621 5.577 4.621 5.269 154,388 +0.17(+3.39%)
Jul 18, 2008 5.209 5.209 4.971 5.097 173,560 -0.11(-2.15%)
Jul 17, 2008 5.129 5.391 5.059 5.209 180,317 +0.27(+5.38%)
Jul 16, 2008 4.896 4.943 4.766 4.943 297,804 +0.09(+1.83%)
Jul 15, 2008 4.831 4.920 4.728 4.854 331,489 -0.02(-0.48%)
Jul 14, 2008 4.854 5.017 4.784 4.878 219,274 +0.03(+0.58%)
Jul 11, 2008 4.896 4.924 4.812 4.850 435,590 -0.07(-1.52%)
Jul 10, 2008 4.812 5.008 4.812 4.924 340,372 +0.07(+1.34%)
Jul 09, 2008 4.924 5.083 4.854 4.859 235,716 -0.18(-3.52%)
Jul 08, 2008 4.896 5.064 4.887 5.036 100,188 +0.14(+2.86%)
Jul 07, 2008 4.887 5.017 4.887 4.896 248,088 -0.02(-0.47%)
Jul 04, 2008 5.022 5.036 4.873 4.920 95,412 +0.00(+0.00%)
Jul 03, 2008 5.022 5.036 4.873 4.920 95,412 -0.10(-2.04%)
Jul 02, 2008 5.199 5.237 5.013 5.022 169,301 -0.15(-2.89%)
Jul 01, 2008 5.190 5.255 4.971 5.171 182,074 -0.08(-1.60%)
Jun 30, 2008 5.330 5.498 5.255 5.255 217,775 -0.16(-3.01%)
Jun 27, 2008 5.596 5.619 5.386 5.419 210,199 -0.17(-3.09%)
Jun 26, 2008 5.596 5.596 5.414 5.591 354,178 +0.06(+1.10%)
Jun 25, 2008 5.185 6.319 5.185 5.530 2,371,865 +0.31(+5.99%)
Jun 24, 2008 5.339 5.363 5.199 5.218 249,722 -0.08(-1.50%)
Jun 23, 2008 5.269 5.339 5.246 5.297 82,335 -0.04(-0.79%)
Jun 20, 2008 5.488 5.530 5.237 5.339 303,703 -0.24(-4.26%)
Jun 19, 2008 5.591 5.596 5.395 5.577 158,471 -0.02(-0.33%)
Jun 18, 2008 5.400 5.680 5.349 5.596 321,382 +0.20(+3.63%)
Jun 17, 2008 5.498 5.566 5.391 5.400 168,235 -0.15(-2.69%)
Jun 16, 2008 5.680 5.922 5.521 5.549 178,274 -0.25(-4.34%)
Jun 13, 2008 5.684 5.824 5.666 5.801 118,813 +0.09(+1.63%)
Jun 12, 2008 5.754 5.820 5.689 5.708 192,485 +0.02(+0.41%)
Jun 11, 2008 5.959 6.029 5.666 5.684 347,798 -0.28(-4.77%)
Jun 10, 2008 6.081 6.127 5.885 5.969 462,381 -0.18(-2.88%)
Jun 09, 2008 6.314 6.365 6.090 6.146 419,191 -0.11(-1.72%)
Jun 06, 2008 6.267 6.379 6.211 6.253 995,289 -0.25(-3.80%)
Jun 05, 2008 6.258 6.510 6.249 6.500 1,108,617 +0.30(+4.81%)
Jun 04, 2008 6.328 6.360 6.137 6.202 1,039,129 -0.02(-0.37%)
Jun 03, 2008 6.295 6.305 6.095 6.225 586,515 -0.07(-1.11%)
Jun 02, 2008 6.193 6.295 6.146 6.295 131,138 +0.08(+1.28%)
May 30, 2008 6.570 6.570 6.165 6.216 1,018,938 -0.28(-4.38%)
May 29, 2008 6.528 6.575 6.500 6.500 184,124 -0.07(-1.06%)
May 28, 2008 6.570 6.654 6.510 6.570 96,931 -0.04(-0.63%)
May 27, 2008 6.542 6.687 6.542 6.612 148,506 +0.03(+0.42%)
May 26, 2008 6.626 6.747 6.510 6.584 0 +0.00(+0.00%)
May 23, 2008 6.626 6.747 6.510 6.584 173,151 -0.12(-1.74%)
May 22, 2008 6.561 6.757 6.561 6.701 129,313 +0.14(+2.06%)
May 21, 2008 6.547 6.836 6.528 6.566 344,191 -0.01(-0.14%)
May 20, 2008 6.673 6.673 6.556 6.575 92,213 -0.11(-1.67%)
May 19, 2008 6.556 6.757 6.528 6.687 152,956 +0.15(+2.36%)
May 16, 2008 6.552 6.615 6.482 6.533 367,009 +0.01(+0.21%)
May 15, 2008 6.253 6.584 6.239 6.519 1,848,934 +0.19(+3.02%)
May 14, 2008 6.547 6.547 6.319 6.328 295,608 -0.15(-2.37%)
May 13, 2008 6.249 6.808 6.221 6.482 4,808,604 +0.20(+3.19%)
May 12, 2008 6.454 6.465 6.179 6.281 378,658 -0.20(-3.09%)
May 09, 2008 6.500 6.500 6.337 6.482 144,000 -0.01(-0.22%)
May 08, 2008 6.556 6.594 6.342 6.496 238,770 -0.15(-2.25%)
May 07, 2008 6.761 6.761 6.482 6.645 232,124 -0.07(-1.11%)
May 06, 2008 6.505 6.845 6.412 6.720 455,564 +0.30(+4.72%)
May 05, 2008 6.528 6.528 6.388 6.416 200,922 -0.07(-1.15%)
May 02, 2008 6.408 6.496 6.328 6.491 141,363 +0.08(+1.24%)
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.