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: 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 (%)
Sep 30, 2010 9.190 9.384 9.122 9.253 117,119 +0.13(+1.37%)
Sep 29, 2010 9.159 9.178 8.953 9.128 87,553 -0.11(-1.15%)
Sep 28, 2010 9.072 9.259 8.971 9.234 149,821 +0.18(+2.00%)
Sep 27, 2010 8.871 9.072 8.865 9.053 103,066 +0.19(+2.12%)
Sep 24, 2010 8.483 8.865 8.446 8.865 110,224 +0.37(+4.34%)
Sep 23, 2010 8.365 8.497 8.315 8.496 64,778 +0.03(+0.30%)
Sep 22, 2010 8.221 8.590 8.221 8.471 107,147 +0.20(+2.42%)
Sep 21, 2010 8.196 8.308 8.108 8.271 61,448 -0.03(-0.38%)
Sep 20, 2010 8.027 8.346 8.027 8.302 54,566 +0.23(+2.87%)
Sep 17, 2010 8.071 8.221 7.973 8.071 40,076 -0.03(-0.31%)
Sep 15, 2010 8.189 8.233 7.977 8.096 72,586 -0.16(-1.97%)
Sep 14, 2010 8.239 8.490 8.214 8.258 54,578 +0.01(+0.15%)
Sep 13, 2010 8.315 8.446 8.077 8.246 84,627 -0.07(-0.83%)
Sep 10, 2010 8.290 8.346 8.189 8.315 38,096 +0.03(+0.30%)
Sep 09, 2010 8.559 8.634 8.246 8.290 47,064 -0.09(-1.05%)
Sep 08, 2010 8.490 8.609 8.214 8.377 79,013 -0.06(-0.74%)
Sep 07, 2010 8.402 8.496 8.383 8.440 13,490 +0.01(+0.15%)
Sep 03, 2010 8.352 8.483 8.246 8.427 73,515 +0.15(+1.81%)
Sep 02, 2010 8.146 8.340 8.077 8.277 89,721 +0.12(+1.46%)
Sep 01, 2010 7.877 8.233 7.733 8.158 150,089 +0.32(+4.07%)
Aug 31, 2010 7.839 7.883 7.589 7.839 159 +0.08(+1.05%)
Aug 30, 2010 7.883 7.927 7.726 7.758 35,543 -0.09(-1.20%)
Aug 27, 2010 7.852 7.883 7.695 7.852 19,265 +0.14(+1.87%)
Aug 26, 2010 7.783 7.827 7.670 7.708 25,021 -0.06(-0.81%)
Aug 25, 2010 7.558 7.795 7.520 7.770 27,062 +0.09(+1.22%)
Aug 24, 2010 7.858 7.883 7.676 7.676 52,846 -0.29(-3.69%)
Aug 23, 2010 8.071 8.146 7.970 7.970 66,667 -0.05(-0.62%)
Aug 20, 2010 7.883 8.071 7.814 8.021 53,731 +0.14(+1.75%)
Aug 19, 2010 8.183 8.196 7.820 7.883 41,072 -0.28(-3.45%)
Aug 18, 2010 7.808 8.177 7.764 8.164 195,815 +0.41(+5.33%)
Aug 17, 2010 7.820 7.827 7.640 7.752 57,403 -0.04(-0.48%)
Aug 16, 2010 7.639 7.814 7.595 7.789 41,273 +0.09(+1.22%)
Aug 13, 2010 7.695 7.752 7.601 7.695 80,529 +0.04(+0.49%)
Aug 12, 2010 7.245 7.752 7.245 7.658 86,021 +0.27(+3.64%)
Aug 11, 2010 7.620 7.633 7.220 7.389 61,239 -0.29(-3.83%)
Aug 10, 2010 7.664 7.814 7.540 7.683 66,662 -0.01(-0.08%)
Aug 09, 2010 7.558 7.695 7.326 7.689 77,247 +0.14(+1.91%)
Aug 06, 2010 7.545 7.545 7.339 7.545 127,675 +0.05(+0.67%)
Aug 05, 2010 7.351 7.545 7.339 7.495 84,994 +0.14(+1.87%)
Aug 04, 2010 7.163 7.414 7.070 7.357 124,569 +0.20(+2.80%)
Aug 03, 2010 6.838 7.163 6.801 7.157 199,697 +0.28(+4.00%)
Aug 02, 2010 6.882 6.944 6.838 6.882 168,795 +0.03(+0.46%)
Jul 30, 2010 6.851 6.888 6.732 6.851 59,300 -0.01(-0.18%)
Jul 29, 2010 6.838 6.882 6.794 6.863 52,417 +0.11(+1.67%)
Jul 28, 2010 6.869 6.882 6.632 6.750 62,284 -0.13(-1.91%)
Jul 27, 2010 6.882 6.888 6.788 6.882 427,851 +0.00(+0.00%)
Jul 26, 2010 6.788 6.882 6.650 6.882 90,829 +0.04(+0.55%)
Jul 23, 2010 6.876 6.894 6.700 6.844 42,718 -0.01(-0.18%)
Jul 22, 2010 6.763 6.882 6.650 6.857 94,265 +0.16(+2.43%)
Jul 21, 2010 6.844 6.851 6.650 6.694 88,449 -0.16(-2.28%)
Jul 20, 2010 6.638 6.882 6.638 6.851 85,965 +0.26(+3.89%)
Jul 19, 2010 6.744 6.844 6.544 6.594 42,357 -0.14(-2.14%)
Jul 16, 2010 6.738 6.819 6.638 6.738 54,906 -0.06(-0.83%)
Jul 15, 2010 6.750 6.857 6.588 6.794 78,628 +0.01(+0.09%)
Jul 14, 2010 6.769 6.869 6.725 6.788 29,544 -0.04(-0.55%)
Jul 13, 2010 6.844 6.882 6.719 6.826 55,606 +0.04(+0.55%)
Jul 12, 2010 6.826 6.882 6.763 6.788 29,743 -0.09(-1.36%)
Jul 09, 2010 6.882 6.882 6.813 6.882 226,988 +0.04(+0.55%)
Jul 08, 2010 6.819 6.844 6.794 6.844 5,274 +0.11(+1.58%)
Jul 07, 2010 6.532 6.763 6.532 6.738 17,972 +0.19(+2.96%)
Jul 06, 2010 6.513 6.619 6.513 6.544 43,526 +0.03(+0.48%)
Jul 02, 2010 6.513 6.657 6.425 6.513 16,254 -0.01(-0.19%)
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.