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 (%)
Oct 31, 2013 10.08 10.21 9.637 9.941 61,012 -0.06(-0.61%)
Oct 30, 2013 10.17 10.26 9.811 10.00 87,785 -0.18(-1.79%)
Oct 29, 2013 10.43 10.46 10.11 10.18 64,524 -0.22(-2.09%)
Oct 28, 2013 10.49 10.57 10.25 10.40 66,038 -0.16(-1.56%)
Oct 25, 2013 10.58 10.95 9.993 10.57 108,090 +0.04(+0.41%)
Oct 24, 2013 10.48 10.66 10.43 10.52 47,643 +0.12(+1.17%)
Oct 23, 2013 10.55 11.25 10.29 10.40 135,022 -0.15(-1.40%)
Oct 22, 2013 9.941 10.61 9.941 10.55 117,634 +0.22(+2.10%)
Oct 21, 2013 9.985 10.43 9.924 10.33 162,236 +0.26(+2.59%)
Oct 18, 2013 9.985 10.45 9.906 10.07 125,452 +0.02(+0.17%)
Oct 17, 2013 9.420 10.20 9.412 10.05 147,522 +0.64(+6.83%)
Oct 16, 2013 9.420 9.420 9.177 9.412 70,981 +0.02(+0.18%)
Oct 15, 2013 9.429 9.464 9.110 9.394 58,069 +0.00(+0.00%)
Oct 14, 2013 9.047 9.551 8.986 9.394 96,424 +0.28(+3.05%)
Oct 11, 2013 8.630 9.151 8.630 9.116 97,831 +0.43(+5.00%)
Oct 10, 2013 8.526 9.038 8.448 8.682 91,854 +0.26(+3.09%)
Oct 09, 2013 8.179 8.674 8.179 8.422 79,096 +0.24(+2.97%)
Oct 08, 2013 8.127 8.179 7.903 8.179 80,106 +0.07(+0.86%)
Oct 07, 2013 8.049 8.135 8.014 8.109 34,232 +0.10(+1.19%)
Oct 04, 2013 7.927 8.075 7.884 8.014 25,971 +0.15(+1.88%)
Oct 03, 2013 7.884 7.884 7.736 7.866 10,562 +0.00(+0.00%)
Oct 02, 2013 7.996 7.996 7.857 7.866 18,305 -0.12(-1.52%)
Oct 01, 2013 7.753 8.031 7.704 7.988 43,155 +0.24(+3.14%)
Sep 30, 2013 7.580 7.771 7.580 7.745 42,769 +0.09(+1.13%)
Sep 27, 2013 7.580 7.719 7.554 7.658 26,308 +0.09(+1.15%)
Sep 26, 2013 7.606 7.606 7.545 7.571 19,530 -0.02(-0.23%)
Sep 25, 2013 7.441 7.606 7.441 7.588 70,981 +0.22(+2.94%)
Sep 24, 2013 7.502 7.502 7.172 7.371 35,341 -0.10(-1.39%)
Sep 23, 2013 7.250 7.502 7.224 7.475 30,026 +0.25(+3.49%)
Sep 20, 2013 7.562 7.562 7.224 7.224 29,679 -0.36(-4.81%)
Sep 19, 2013 7.614 7.619 7.441 7.588 36,846 +0.07(+0.92%)
Sep 18, 2013 7.432 7.640 7.352 7.519 46,049 +0.16(+2.24%)
Sep 17, 2013 7.423 7.441 7.302 7.354 15,924 -0.03(-0.47%)
Sep 16, 2013 7.206 7.423 7.067 7.389 80,812 +0.32(+4.55%)
Sep 13, 2013 7.085 7.111 6.964 7.067 48,437 +0.03(+0.37%)
Sep 12, 2013 7.172 7.206 7.015 7.041 40,066 -0.07(-0.98%)
Sep 11, 2013 6.989 7.198 6.920 7.111 45,631 +0.16(+2.25%)
Sep 10, 2013 6.642 6.955 6.581 6.955 89,413 +0.43(+6.52%)
Sep 09, 2013 6.607 6.694 6.494 6.529 151,382 -0.05(-0.79%)
Sep 06, 2013 6.468 6.685 6.468 6.581 201,754 +0.22(+3.41%)
Sep 05, 2013 7.206 7.206 6.364 6.364 464,177 -0.82(-11.47%)
Sep 04, 2013 7.368 7.368 7.120 7.189 67,185 -0.15(-2.01%)
Sep 03, 2013 7.441 7.441 7.232 7.337 274,370 +0.03(+0.36%)
Aug 30, 2013 7.319 7.319 7.257 7.311 17,023 -0.08(-1.06%)
Aug 29, 2013 7.406 7.449 7.380 7.389 10,625 -0.04(-0.58%)
Aug 28, 2013 7.302 7.432 7.302 7.432 22,414 +0.13(+1.78%)
Aug 27, 2013 7.311 7.337 7.224 7.302 22,239 -0.11(-1.52%)
Aug 26, 2013 7.397 7.423 7.163 7.415 55,334 -0.03(-0.47%)
Aug 23, 2013 7.493 7.493 7.337 7.449 10,401 -0.07(-0.92%)
Aug 22, 2013 7.380 7.597 7.311 7.519 35,967 +0.14(+1.88%)
Aug 21, 2013 7.371 7.441 7.284 7.380 23,110 +0.01(+0.12%)
Aug 20, 2013 7.449 7.502 7.337 7.371 17,179 -0.14(-1.85%)
Aug 19, 2013 7.293 7.510 7.241 7.510 372,568 +0.25(+3.47%)
Aug 16, 2013 7.597 7.597 7.198 7.258 39,520 -0.30(-3.91%)
Aug 15, 2013 7.441 7.562 7.224 7.554 36,758 +0.09(+1.16%)
Aug 14, 2013 7.337 7.571 7.276 7.467 45,988 +0.11(+1.53%)
Aug 13, 2013 7.198 7.427 7.198 7.354 46,013 +0.16(+2.29%)
Aug 12, 2013 7.067 7.267 7.067 7.189 13,627 +0.08(+1.10%)
Aug 09, 2013 6.937 7.111 6.902 7.111 10,044 +0.17(+2.50%)
Aug 08, 2013 6.876 7.007 6.859 6.937 18,496 +0.12(+1.78%)
Aug 07, 2013 6.885 6.981 6.711 6.816 49,582 -0.09(-1.26%)
Aug 06, 2013 6.850 7.002 6.850 6.902 26,187 +0.07(+1.02%)
Aug 05, 2013 6.816 6.989 6.746 6.833 17,706 -0.12(-1.75%)
Aug 02, 2013 6.850 6.955 6.729 6.955 24,275 +0.11(+1.65%)
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.