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 (%)
Jul 31, 2009 3.525 3.568 3.507 3.562 19,294 +0.05(+1.40%)
Jul 30, 2009 3.396 3.538 3.390 3.513 995,208 +0.12(+3.62%)
Jul 29, 2009 3.415 3.439 3.335 3.390 31,770 -0.01(-0.18%)
Jul 28, 2009 3.298 3.531 3.298 3.396 388,611 +0.20(+6.35%)
Jul 27, 2009 3.194 3.218 3.157 3.194 18,184 +0.00(+0.00%)
Jul 24, 2009 3.114 3.261 3.101 3.194 14,224 +0.02(+0.58%)
Jul 23, 2009 3.065 3.187 3.052 3.175 393,431 +0.13(+4.23%)
Jul 22, 2009 2.960 3.200 2.960 3.046 163,632 +0.10(+3.33%)
Jul 21, 2009 2.997 3.009 2.948 2.948 17,747 -0.06(-2.04%)
Jul 20, 2009 3.040 3.040 2.942 3.009 85,041 -0.02(-0.81%)
Jul 17, 2009 2.960 3.034 2.948 3.034 36,554 +0.02(+0.61%)
Jul 16, 2009 3.015 3.041 2.979 3.015 30,664 -0.06(-1.80%)
Jul 15, 2009 2.948 3.126 2.948 3.071 59,561 +0.12(+4.17%)
Jul 14, 2009 2.862 2.991 2.862 2.948 85,453 -0.03(-1.03%)
Jul 13, 2009 2.917 2.979 2.917 2.979 207,927 +0.03(+1.04%)
Jul 10, 2009 2.862 2.948 2.794 2.948 34,292 +0.03(+1.05%)
Jul 09, 2009 2.979 2.997 2.887 2.917 89,643 -0.06(-2.06%)
Jul 08, 2009 3.101 3.132 2.972 2.979 79,004 -0.14(-4.53%)
Jul 07, 2009 3.126 3.163 3.095 3.120 80,565 -0.01(-0.20%)
Jul 06, 2009 3.095 3.144 3.095 3.126 89,246 -0.01(-0.20%)
Jul 02, 2009 3.083 3.353 3.071 3.132 90,345 -0.08(-2.49%)
Jul 01, 2009 2.973 3.347 2.973 3.212 289,475 +0.27(+9.19%)
Jun 30, 2009 2.942 2.997 2.874 2.942 172,498 +0.04(+1.38%)
Jun 29, 2009 2.868 2.917 2.868 2.902 23,368 +0.03(+0.96%)
Jun 26, 2009 2.923 2.923 2.862 2.874 10,420 -0.02(-0.64%)
Jun 25, 2009 2.880 3.003 2.880 2.893 27,105 -0.02(-0.63%)
Jun 24, 2009 2.825 2.930 2.794 2.911 132,748 +0.12(+4.18%)
Jun 23, 2009 2.794 2.825 2.794 2.794 41,792 -0.01(-0.44%)
Jun 22, 2009 2.831 2.887 2.788 2.807 67,653 -0.02(-0.87%)
Jun 19, 2009 2.911 2.936 2.831 2.831 66,212 -0.05(-1.71%)
Jun 18, 2009 2.923 2.960 2.880 2.880 54,318 -0.07(-2.29%)
Jun 17, 2009 2.997 3.003 2.893 2.948 81,119 -0.05(-1.64%)
Jun 16, 2009 2.985 3.052 2.923 2.997 193,514 +0.02(+0.62%)
Jun 15, 2009 2.997 3.046 2.948 2.979 61,253 -0.04(-1.42%)
Jun 12, 2009 3.144 3.181 3.009 3.022 89,706 +0.04(+1.23%)
Jun 11, 2009 2.979 3.009 2.954 2.985 6,952 +0.05(+1.67%)
Jun 10, 2009 2.923 3.224 2.776 2.936 125,547 +0.03(+1.06%)
Jun 09, 2009 2.997 2.997 2.825 2.905 59,291 -0.07(-2.47%)
Jun 08, 2009 2.973 3.009 2.948 2.979 57,833 -0.03(-1.02%)
Jun 05, 2009 2.985 3.040 2.979 3.009 77,317 +0.03(+1.03%)
Jun 04, 2009 2.985 3.040 2.979 2.979 80,582 +0.00(+0.00%)
Jun 03, 2009 3.083 3.163 2.966 2.979 54,114 -0.09(-2.81%)
Jun 02, 2009 3.046 3.065 3.009 3.065 130,261 +0.04(+1.22%)
Jun 01, 2009 2.825 3.052 2.825 3.028 131,554 +0.26(+9.56%)
May 29, 2009 3.009 3.108 2.764 2.764 63,589 -0.25(-8.16%)
May 28, 2009 3.083 3.095 3.009 3.009 61,611 -0.06(-2.00%)
May 27, 2009 3.138 3.169 2.856 3.071 198,117 +0.00(+0.00%)
May 26, 2009 3.101 3.105 3.071 3.071 19,091 +0.01(+0.20%)
May 22, 2009 3.058 3.280 2.801 3.065 23,446 +0.09(+2.89%)
May 21, 2009 2.917 2.997 2.917 2.979 68,174 -0.09(-3.00%)
May 20, 2009 3.052 3.181 3.052 3.071 137,157 +0.00(+0.00%)
May 19, 2009 3.052 3.169 3.009 3.071 299,095 +0.04(+1.21%)
May 18, 2009 2.850 3.101 2.850 3.034 1,113,663 +0.23(+8.33%)
May 15, 2009 2.850 2.850 2.788 2.801 5,210 -0.05(-1.72%)
May 14, 2009 2.862 2.948 2.825 2.850 38,985 +0.04(+1.53%)
May 13, 2009 2.837 2.911 2.678 2.807 38,924 -0.07(-2.56%)
May 12, 2009 2.917 2.917 2.807 2.880 50,744 +0.02(+0.64%)
May 11, 2009 2.889 2.889 2.844 2.862 20,063 +0.04(+1.30%)
May 08, 2009 2.733 2.917 2.684 2.825 109,138 +0.07(+2.68%)
May 07, 2009 2.917 2.973 2.653 2.751 70,249 -0.17(-5.68%)
May 06, 2009 2.715 2.917 2.555 2.917 111,250 +0.33(+12.56%)
May 05, 2009 2.512 2.604 2.512 2.592 78,286 +0.10(+4.20%)
May 04, 2009 2.561 2.622 2.457 2.487 186,311 -0.12(-4.71%)
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.