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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2012 5.233 5.233 5.025 5.084 43,412 -0.09(-1.72%)
May 30, 2012 5.233 5.359 5.077 5.173 37,838 -0.16(-3.06%)
May 29, 2012 5.373 5.410 5.188 5.336 59,739 -0.04(-0.69%)
May 25, 2012 5.188 5.507 5.188 5.373 26,487 +0.19(+3.72%)
May 24, 2012 5.195 5.203 5.069 5.181 52,603 +0.01(+0.14%)
May 23, 2012 5.455 5.485 5.144 5.173 47,110 -0.32(-5.80%)
May 22, 2012 5.677 5.744 5.418 5.492 51,769 -0.25(-4.39%)
May 21, 2012 5.766 5.833 5.573 5.744 40,594 -0.07(-1.15%)
May 18, 2012 5.951 5.951 5.662 5.811 73,198 -0.10(-1.75%)
May 17, 2012 5.744 5.959 5.677 5.914 147,896 +0.12(+2.05%)
May 16, 2012 5.811 5.855 5.692 5.796 47,952 -0.03(-0.51%)
May 15, 2012 5.974 5.974 5.781 5.825 104,097 -0.10(-1.75%)
May 14, 2012 5.781 5.944 5.759 5.929 47,940 +0.00(+0.00%)
May 11, 2012 5.929 5.944 5.863 5.929 73,461 +0.00(+0.00%)
May 10, 2012 6.011 6.011 5.877 5.929 26,068 -0.05(-0.87%)
May 09, 2012 5.625 6.011 5.455 5.981 199,639 +0.38(+6.75%)
May 08, 2012 5.188 5.648 5.151 5.603 144,948 +0.42(+8.00%)
May 07, 2012 5.270 5.284 5.099 5.188 56,949 -0.04(-0.71%)
May 04, 2012 5.655 5.692 5.188 5.225 209,514 -0.43(-7.60%)
May 03, 2012 5.781 5.840 5.633 5.655 61,681 -0.10(-1.80%)
May 02, 2012 5.840 5.892 5.759 5.759 27,942 -0.18(-3.00%)
May 01, 2012 5.840 5.951 5.840 5.937 19,475 +0.10(+1.65%)
Apr 30, 2012 6.011 6.011 5.818 5.840 37,246 -0.13(-2.23%)
Apr 27, 2012 5.796 5.974 5.796 5.974 28,251 +0.19(+3.33%)
Apr 26, 2012 6.033 6.070 5.778 5.781 64,094 -0.29(-4.76%)
Apr 25, 2012 6.211 6.315 5.944 6.070 77,250 -0.04(-0.61%)
Apr 24, 2012 6.315 6.566 6.048 6.107 90,066 -0.23(-3.63%)
Apr 23, 2012 6.329 6.418 6.073 6.337 825,543 -0.14(-2.17%)
Apr 20, 2012 6.352 6.497 6.307 6.478 63,880 +0.15(+2.34%)
Apr 19, 2012 6.315 6.426 6.300 6.329 74,774 -0.01(-0.12%)
Apr 18, 2012 6.300 6.441 6.300 6.337 48,312 -0.04(-0.58%)
Apr 17, 2012 6.589 6.589 6.307 6.374 100,419 -0.32(-4.76%)
Apr 16, 2012 6.782 6.826 6.596 6.693 36,916 -0.06(-0.88%)
Apr 13, 2012 6.833 6.833 6.544 6.752 69,172 -0.04(-0.55%)
Apr 12, 2012 6.604 6.789 6.604 6.789 64,382 +0.27(+4.09%)
Apr 11, 2012 6.315 6.626 6.306 6.522 53,468 +0.30(+4.89%)
Apr 10, 2012 6.596 6.715 6.218 6.218 75,969 -0.39(-5.84%)
Apr 09, 2012 6.678 6.826 6.596 6.604 32,492 -0.19(-2.84%)
Apr 05, 2012 6.730 6.899 6.719 6.796 27,570 +0.04(+0.55%)
Apr 04, 2012 6.804 6.863 6.685 6.759 26,643 -0.01(-0.11%)
Apr 03, 2012 7.160 7.160 6.678 6.767 194,091 -0.40(-5.58%)
Apr 02, 2012 7.434 7.515 7.048 7.167 126,047 -0.33(-4.35%)
Mar 30, 2012 7.560 7.619 7.486 7.493 20,195 +0.01(+0.10%)
Mar 29, 2012 7.486 7.560 7.412 7.486 63,370 -0.04(-0.57%)
Mar 28, 2012 7.486 7.562 7.486 7.529 13,407 +0.04(+0.57%)
Mar 27, 2012 7.552 7.589 7.486 7.486 40,434 -0.06(-0.79%)
Mar 26, 2012 7.686 7.686 7.449 7.545 38,301 -0.15(-1.93%)
Mar 23, 2012 7.671 7.715 7.538 7.693 27,975 -0.03(-0.34%)
Mar 22, 2012 7.693 7.827 7.604 7.719 16,857 -0.01(-0.14%)
Mar 21, 2012 7.871 7.945 7.715 7.730 43,794 -0.13(-1.60%)
Mar 20, 2012 7.923 7.930 7.730 7.856 48,192 -0.11(-1.40%)
Mar 19, 2012 8.004 8.115 7.893 7.967 54,617 -0.04(-0.46%)
Mar 16, 2012 8.086 8.153 7.819 8.004 42,985 -0.10(-1.19%)
Mar 15, 2012 8.012 8.123 7.990 8.101 22,250 +0.02(+0.28%)
Mar 14, 2012 8.130 8.286 8.079 8.079 49,827 -0.07(-0.82%)
Mar 13, 2012 8.138 8.188 8.108 8.145 22,663 +0.07(+0.82%)
Mar 12, 2012 8.160 8.167 8.079 8.079 7,457 -0.09(-1.08%)
Mar 09, 2012 8.390 8.508 8.123 8.167 32,326 -0.16(-1.96%)
Mar 08, 2012 8.160 8.397 8.079 8.331 80,814 +0.14(+1.72%)
Mar 07, 2012 8.167 8.190 8.079 8.190 33,798 +0.04(+0.55%)
Mar 06, 2012 8.153 8.175 7.995 8.145 120,130 -0.10(-1.17%)
Mar 05, 2012 8.323 8.360 8.242 8.242 48,649 -0.09(-1.07%)
Mar 02, 2012 8.249 8.367 8.212 8.331 288,416 +0.09(+1.08%)
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.