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 -0.31 (-2.61%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2010 8.139 8.139 7.645 7.952 134,283 -0.17(-2.08%)
Apr 29, 2010 7.864 8.176 7.820 8.121 321,304 +0.24(+3.02%)
Apr 28, 2010 8.027 8.027 7.614 7.883 240,816 -0.03(-0.40%)
Apr 27, 2010 8.458 8.721 7.852 7.914 190,842 -0.36(-4.38%)
Apr 26, 2010 8.064 8.446 8.064 8.277 426,066 +0.16(+2.00%)
Apr 23, 2010 7.977 8.239 7.977 8.114 73,315 +0.16(+2.05%)
Apr 22, 2010 7.939 7.970 7.895 7.952 240,805 +0.01(+0.16%)
Apr 21, 2010 7.795 8.008 7.789 7.939 145,981 +0.11(+1.44%)
Apr 20, 2010 7.670 7.889 7.639 7.827 215,643 +0.36(+4.77%)
Apr 19, 2010 7.326 7.470 7.251 7.470 194,522 +0.24(+3.38%)
Apr 16, 2010 7.382 7.382 6.976 7.226 274,389 -0.15(-2.04%)
Apr 15, 2010 7.470 7.470 7.345 7.376 52,449 +0.04(+0.51%)
Apr 14, 2010 7.376 7.426 7.201 7.339 85,573 -0.16(-2.17%)
Apr 13, 2010 7.382 7.508 7.382 7.501 64,553 +0.09(+1.18%)
Apr 12, 2010 7.520 7.520 7.382 7.414 28,497 -0.04(-0.59%)
Apr 09, 2010 7.376 7.583 7.320 7.457 106,381 +0.09(+1.19%)
Apr 08, 2010 7.307 7.370 7.270 7.370 62,505 -0.01(-0.08%)
Apr 07, 2010 7.426 7.464 7.357 7.376 189,538 -0.03(-0.34%)
Apr 06, 2010 7.207 7.475 7.207 7.401 51,884 +0.16(+2.16%)
Apr 05, 2010 7.120 7.339 7.120 7.245 117,495 +0.06(+0.87%)
Apr 01, 2010 6.757 7.182 7.182 7.182 72,407 +0.41(+6.00%)
Mar 31, 2010 6.757 6.794 6.644 6.776 30,826 +0.03(+0.37%)
Mar 30, 2010 6.669 6.801 6.663 6.750 40,059 +0.06(+0.84%)
Mar 29, 2010 6.688 6.707 6.663 6.694 12,718 +0.06(+0.94%)
Mar 26, 2010 6.694 6.713 6.632 6.632 91,901 +0.00(+0.00%)
Mar 25, 2010 6.444 6.757 6.444 6.632 270,575 +0.19(+2.96%)
Mar 24, 2010 6.413 6.469 6.375 6.441 21,018 +0.01(+0.15%)
Mar 23, 2010 6.369 6.469 6.369 6.431 58,629 +0.02(+0.29%)
Mar 22, 2010 6.369 6.438 6.313 6.413 44,547 -0.02(-0.29%)
Mar 19, 2010 6.506 6.519 6.381 6.431 53,041 -0.03(-0.48%)
Mar 18, 2010 6.388 6.494 6.350 6.463 57,946 -0.02(-0.29%)
Mar 17, 2010 6.450 6.613 6.413 6.481 180,117 +0.08(+1.27%)
Mar 16, 2010 6.194 6.413 6.169 6.400 126,594 +0.24(+3.92%)
Mar 15, 2010 6.131 6.175 6.131 6.159 43,148 -0.01(-0.16%)
Mar 12, 2010 6.037 6.194 6.037 6.169 60,366 +0.11(+1.75%)
Mar 11, 2010 6.037 6.162 5.993 6.062 19,820 -0.04(-0.62%)
Mar 10, 2010 5.987 6.131 5.987 6.100 22,217 +0.06(+1.04%)
Mar 09, 2010 5.981 6.100 5.981 6.037 159,497 +0.01(+0.10%)
Mar 08, 2010 6.037 6.069 5.943 6.031 53,645 +0.04(+0.63%)
Mar 05, 2010 6.006 6.100 5.950 5.993 57,374 -0.01(-0.10%)
Mar 04, 2010 5.956 6.019 5.915 6.000 37,960 -0.01(-0.11%)
Mar 03, 2010 6.081 6.081 5.925 6.006 21,309 -0.08(-1.33%)
Mar 02, 2010 6.106 6.131 6.075 6.087 29,378 +0.01(+0.10%)
Mar 01, 2010 6.037 6.175 5.943 6.081 42,693 +0.17(+2.86%)
Feb 26, 2010 5.800 5.912 5.800 5.912 83,417 +0.13(+2.22%)
Feb 25, 2010 5.800 5.825 5.756 5.784 32,185 -0.09(-1.54%)
Feb 24, 2010 5.837 5.881 5.487 5.875 23,891 -0.01(-0.21%)
Feb 23, 2010 5.937 5.937 5.844 5.887 52,635 -0.09(-1.57%)
Feb 22, 2010 6.006 6.012 5.950 5.981 47,632 -0.04(-0.62%)
Feb 19, 2010 6.011 6.019 5.943 6.019 8,302 +0.02(+0.31%)
Feb 18, 2010 5.956 6.094 5.950 6.000 16,783 -0.01(-0.21%)
Feb 17, 2010 5.875 6.069 5.850 6.012 44,598 +0.16(+2.67%)
Feb 16, 2010 5.837 5.881 5.681 5.856 108,154 +0.03(+0.54%)
Feb 12, 2010 5.881 5.825 5.825 5.825 24,935 +0.03(+0.43%)
Feb 11, 2010 5.737 5.881 5.737 5.800 19,832 +0.01(+0.11%)
Feb 10, 2010 5.875 5.875 5.687 5.793 308,651 +0.01(+0.11%)
Feb 09, 2010 5.768 5.843 5.668 5.787 36,760 +0.09(+1.54%)
Feb 08, 2010 5.668 5.706 5.662 5.699 8,631 -0.03(-0.55%)
Feb 05, 2010 5.681 5.731 5.593 5.731 65,585 -0.01(-0.11%)
Feb 04, 2010 5.796 5.812 5.662 5.737 50,944 -0.08(-1.40%)
Feb 03, 2010 5.837 5.850 5.775 5.818 18,952 -0.04(-0.64%)
Feb 02, 2010 5.881 5.881 5.724 5.856 24,839 +0.04(+0.65%)
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.