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 )

9.430 -0.460 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2012 4.027 4.056 4.027 4.056 23,290 +0.02(+0.57%)
Jul 30, 2012 4.062 4.074 4.010 4.033 242,566 -0.01(-0.14%)
Jul 27, 2012 4.027 4.056 4.004 4.039 51,610 -0.01(-0.14%)
Jul 26, 2012 4.126 4.126 3.952 4.045 61,470 +0.01(+0.29%)
Jul 25, 2012 3.987 4.056 3.940 4.033 24,128 +0.02(+0.58%)
Jul 24, 2012 4.027 4.044 3.911 4.010 36,229 +0.03(+0.87%)
Jul 23, 2012 4.120 4.213 3.842 3.975 415,164 -0.12(-2.83%)
Jul 20, 2012 4.103 4.172 4.027 4.091 85,747 -0.04(-0.98%)
Jul 19, 2012 4.132 4.143 3.935 4.132 44,250 -0.03(-0.70%)
Jul 18, 2012 4.027 4.166 4.027 4.161 28,441 +0.15(+3.76%)
Jul 17, 2012 4.126 4.172 3.929 4.010 112,742 -0.11(-2.67%)
Jul 16, 2012 4.201 4.201 4.056 4.120 10,179 -0.05(-1.25%)
Jul 13, 2012 4.120 4.172 4.120 4.172 12,835 +0.03(+0.70%)
Jul 12, 2012 4.126 4.178 4.085 4.143 41,386 -0.03(-0.69%)
Jul 11, 2012 4.155 4.201 4.114 4.172 14,986 +0.01(+0.14%)
Jul 10, 2012 4.074 4.184 4.074 4.166 47,885 +0.16(+3.90%)
Jul 09, 2012 4.074 4.074 3.981 4.010 21,875 -0.02(-0.57%)
Jul 06, 2012 4.132 4.132 3.987 4.033 38,747 -0.09(-2.11%)
Jul 05, 2012 4.172 4.172 4.085 4.120 26,693 -0.05(-1.25%)
Jul 03, 2012 4.172 4.172 4.103 4.172 11,201 +0.02(+0.56%)
Jul 02, 2012 3.882 4.149 3.837 4.149 27,155 +0.26(+6.68%)
Jun 29, 2012 3.895 4.004 3.862 3.889 84,068 +0.01(+0.28%)
Jun 28, 2012 4.010 4.010 3.848 3.878 58,418 -0.10(-2.62%)
Jun 27, 2012 3.933 4.026 3.922 3.983 98,433 +0.05(+1.26%)
Jun 26, 2012 3.999 4.043 3.867 3.933 84,706 -0.03(-0.69%)
Jun 25, 2012 4.196 4.202 3.906 3.961 130,110 -0.26(-6.23%)
Jun 22, 2012 4.021 4.257 4.015 4.224 230,824 +0.21(+5.34%)
Jun 21, 2012 4.021 4.125 3.988 4.010 48,467 -0.02(-0.41%)
Jun 20, 2012 4.021 4.076 3.939 4.026 116,429 -0.01(-0.14%)
Jun 19, 2012 4.004 4.059 3.966 4.032 102,846 +0.04(+1.10%)
Jun 18, 2012 4.059 4.070 3.818 3.988 528,083 -0.18(-4.34%)
Jun 15, 2012 3.725 4.169 3.555 4.169 1,362,445 +0.42(+11.11%)
Jun 14, 2012 3.829 3.889 3.653 3.752 185,735 -0.03(-0.87%)
Jun 13, 2012 3.834 3.862 3.755 3.785 59,231 -0.08(-2.13%)
Jun 12, 2012 4.131 4.131 3.796 3.867 329,231 -0.30(-7.24%)
Jun 11, 2012 3.889 4.180 3.801 4.169 355,674 +0.27(+7.04%)
Jun 08, 2012 3.604 3.906 3.599 3.895 195,930 +0.29(+8.07%)
Jun 07, 2012 3.626 3.705 3.538 3.604 128,541 +0.05(+1.39%)
Jun 06, 2012 3.659 3.697 3.485 3.555 89,225 -0.14(-3.86%)
Jun 05, 2012 3.642 3.736 3.642 3.697 19,748 +0.09(+2.59%)
Jun 04, 2012 3.664 3.736 3.489 3.604 96,300 -0.11(-2.95%)
Jun 01, 2012 3.801 3.801 3.670 3.714 97,754 -0.05(-1.31%)
May 31, 2012 3.873 3.873 3.719 3.763 58,654 -0.07(-1.72%)
May 30, 2012 3.873 3.966 3.758 3.829 51,123 -0.12(-3.06%)
May 29, 2012 3.977 4.004 3.840 3.950 80,713 -0.03(-0.69%)
May 25, 2012 3.840 4.076 3.840 3.977 35,786 +0.14(+3.72%)
May 24, 2012 3.845 3.851 3.752 3.834 71,072 +0.01(+0.14%)
May 23, 2012 4.037 4.059 3.807 3.829 63,650 -0.24(-5.80%)
May 22, 2012 4.202 4.251 4.010 4.065 69,945 -0.19(-4.39%)
May 21, 2012 4.268 4.317 4.125 4.251 54,847 -0.05(-1.15%)
May 18, 2012 4.405 4.405 4.191 4.301 98,897 -0.08(-1.75%)
May 17, 2012 4.251 4.410 4.202 4.377 199,822 +0.09(+2.05%)
May 16, 2012 4.301 4.334 4.213 4.290 64,788 -0.02(-0.51%)
May 15, 2012 4.421 4.421 4.279 4.312 140,645 -0.08(-1.75%)
May 14, 2012 4.279 4.399 4.262 4.388 64,771 +0.00(+0.00%)
May 11, 2012 4.388 4.399 4.339 4.388 99,253 +0.00(+0.00%)
May 10, 2012 4.449 4.449 4.350 4.388 35,221 -0.04(-0.87%)
May 09, 2012 4.164 4.449 4.037 4.427 269,732 +0.28(+6.75%)
May 08, 2012 3.840 4.180 3.812 4.147 195,839 +0.31(+8.00%)
May 07, 2012 3.900 3.911 3.774 3.840 76,943 -0.03(-0.71%)
May 04, 2012 4.185 4.213 3.840 3.867 283,074 -0.32(-7.60%)
May 03, 2012 4.279 4.323 4.169 4.185 83,337 -0.08(-1.80%)
May 02, 2012 4.323 4.361 4.262 4.262 37,753 -0.13(-3.00%)
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.