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 )

9.570 +0.250 (+2.68%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Jun 30, 2011 6.757 6.866 6.757 6.846 50,752 +0.11(+1.70%)
Jun 29, 2011 6.757 6.960 6.722 6.732 54,384 +0.02(+0.30%)
Jun 28, 2011 6.787 6.787 6.667 6.712 79,368 -0.02(-0.37%)
Jun 27, 2011 6.821 6.821 6.722 6.737 26,224 -0.06(-0.84%)
Jun 24, 2011 6.627 6.816 6.598 6.794 79,238 +0.19(+2.90%)
Jun 23, 2011 6.443 6.667 6.399 6.603 104,266 +0.13(+2.01%)
Jun 22, 2011 6.493 6.493 6.443 6.473 21,941 -0.03(-0.47%)
Jun 21, 2011 6.518 6.682 6.483 6.503 31,568 +0.05(+0.77%)
Jun 20, 2011 6.384 6.583 6.384 6.453 43,925 +0.05(+0.86%)
Jun 17, 2011 6.448 6.493 6.394 6.399 161,338 -0.01(-0.16%)
Jun 16, 2011 6.463 6.493 6.399 6.408 53,934 -0.07(-1.08%)
Jun 15, 2011 6.473 6.518 6.369 6.478 60,052 -0.09(-1.36%)
Jun 14, 2011 6.568 6.583 6.558 6.568 24,079 +0.02(+0.30%)
Jun 13, 2011 6.493 6.573 6.478 6.548 51,228 +0.05(+0.84%)
Jun 10, 2011 6.443 6.538 6.374 6.493 71,990 +0.04(+0.62%)
Jun 09, 2011 6.468 6.558 6.428 6.453 29,078 -0.02(-0.31%)
Jun 08, 2011 6.433 6.588 6.369 6.473 142,387 +0.30(+4.94%)
Jun 07, 2011 6.188 6.212 6.159 6.168 17,422 +0.00(+0.08%)
Jun 06, 2011 6.178 6.193 6.159 6.164 35,399 -0.01(-0.16%)
Jun 03, 2011 6.173 6.212 6.164 6.173 26,862 -0.20(-3.17%)
May 24, 2011 6.168 6.390 6.159 6.375 91,840 +0.18(+2.95%)
May 23, 2011 6.231 6.246 6.159 6.193 50,912 -0.06(-1.00%)
May 20, 2011 6.332 6.332 6.193 6.255 23,769 -0.10(-1.59%)
May 19, 2011 6.390 6.390 6.303 6.356 31,151 -0.01(-0.15%)
May 18, 2011 6.221 6.385 6.221 6.366 80,343 +0.13(+2.00%)
May 17, 2011 6.193 6.250 6.188 6.241 20,211 +0.03(+0.46%)
May 16, 2011 6.164 6.255 6.149 6.212 182,020 +0.04(+0.62%)
May 13, 2011 6.255 6.255 6.149 6.173 36,800 -0.08(-1.31%)
May 12, 2011 6.284 6.297 6.188 6.255 129,328 -0.01(-0.23%)
May 11, 2011 6.313 6.361 6.159 6.270 105,544 -0.07(-1.06%)
May 10, 2011 6.202 6.361 6.183 6.337 118,459 +0.16(+2.57%)
May 09, 2011 6.193 6.197 6.159 6.178 16,219 -0.02(-0.39%)
May 06, 2011 6.255 6.255 6.197 6.202 16,852 -0.02(-0.31%)
May 05, 2011 6.270 6.289 6.188 6.221 152,520 -0.11(-1.67%)
May 04, 2011 6.385 6.481 6.260 6.327 83,076 -0.07(-1.05%)
May 03, 2011 6.188 6.679 6.168 6.395 220,693 +0.20(+3.18%)
May 02, 2011 6.197 6.207 6.183 6.197 641,015 +0.11(+1.74%)
Apr 29, 2011 6.015 6.096 6.015 6.091 160,079 +0.08(+1.28%)
Apr 28, 2011 5.981 6.034 5.938 6.015 104,715 +0.02(+0.32%)
Apr 27, 2011 5.962 6.058 5.962 5.995 112,259 +0.00(+0.00%)
Apr 26, 2011 6.043 6.077 5.995 5.995 136,914 -0.05(-0.80%)
Apr 25, 2011 6.058 6.072 6.024 6.043 85,060 -0.07(-1.18%)
Apr 21, 2011 6.154 6.159 6.067 6.116 88,190 -0.04(-0.63%)
Apr 20, 2011 6.197 6.217 6.125 6.154 150,855 +0.01(+0.24%)
Apr 19, 2011 6.067 6.159 6.067 6.140 59,003 -0.00(-0.08%)
Apr 18, 2011 6.183 6.214 6.135 6.144 345,204 -0.19(-3.04%)
Apr 15, 2011 6.395 6.423 6.322 6.337 215,532 -0.06(-0.90%)
Apr 14, 2011 6.452 6.500 6.303 6.395 737,052 -0.06(-1.01%)
Apr 13, 2011 6.587 6.592 6.428 6.460 39,963 -0.13(-2.01%)
Apr 12, 2011 6.520 6.592 6.375 6.592 80,237 +0.01(+0.15%)
Apr 11, 2011 6.587 6.616 6.544 6.582 128,707 -0.02(-0.36%)
Apr 08, 2011 6.635 6.650 6.602 6.606 86,070 -0.02(-0.36%)
Apr 07, 2011 6.621 6.679 6.616 6.630 37,625 +0.00(+0.07%)
Apr 06, 2011 6.630 6.659 6.616 6.626 64,728 +0.00(+0.00%)
Apr 05, 2011 6.640 6.659 6.616 6.626 85,148 +0.00(+0.00%)
Apr 04, 2011 6.602 6.664 6.602 6.626 65,678 +0.01(+0.15%)
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.