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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Apr 30, 2013 5.366 5.429 5.366 5.398 30,925 +0.03(+0.58%)
Apr 29, 2013 5.423 5.435 5.341 5.366 25,195 -0.05(-0.92%)
Apr 26, 2013 5.454 5.467 5.373 5.417 29,381 -0.05(-0.92%)
Apr 25, 2013 5.473 5.504 5.448 5.467 20,487 +0.01(+0.11%)
Apr 24, 2013 5.423 5.529 5.410 5.460 16,324 +0.05(+0.93%)
Apr 23, 2013 5.391 5.454 5.360 5.410 46,589 +0.03(+0.46%)
Apr 22, 2013 5.385 5.542 5.298 5.385 38,581 -0.03(-0.58%)
Apr 19, 2013 5.360 5.423 5.341 5.417 21,397 +0.00(+0.00%)
Apr 18, 2013 5.473 5.479 5.279 5.417 33,606 -0.02(-0.35%)
Apr 17, 2013 5.680 5.680 5.385 5.435 67,329 -0.23(-3.98%)
Apr 16, 2013 5.742 5.757 5.648 5.661 74,937 -0.07(-1.20%)
Apr 15, 2013 5.792 5.798 5.726 5.730 76,628 -0.10(-1.72%)
Apr 12, 2013 5.855 5.886 5.742 5.830 68,414 -0.04(-0.64%)
Apr 11, 2013 5.955 5.968 5.849 5.867 66,706 -0.10(-1.68%)
Apr 10, 2013 5.880 5.968 5.880 5.968 94,062 +0.08(+1.28%)
Apr 09, 2013 5.899 5.930 5.855 5.892 182,443 +0.04(+0.64%)
Apr 08, 2013 5.629 5.886 5.629 5.855 88,986 +0.22(+3.89%)
Apr 05, 2013 5.667 5.674 5.636 5.636 130,248 -0.06(-0.99%)
Apr 04, 2013 5.673 5.692 5.667 5.692 16,918 -0.01(-0.22%)
Apr 03, 2013 5.842 5.842 5.642 5.705 90,722 -0.15(-2.57%)
Apr 02, 2013 5.974 5.974 5.836 5.855 104,563 -0.11(-1.79%)
Apr 01, 2013 5.936 5.986 5.843 5.961 131,697 +0.06(+0.95%)
Mar 28, 2013 5.767 5.905 5.767 5.905 33,806 +0.14(+2.50%)
Mar 27, 2013 5.736 5.761 5.723 5.761 54,934 +0.03(+0.44%)
Mar 26, 2013 5.767 5.786 5.730 5.736 36,752 -0.01(-0.22%)
Mar 25, 2013 5.736 5.748 5.705 5.748 68,134 +0.08(+1.32%)
Mar 22, 2013 5.736 5.755 5.561 5.673 69,119 -0.09(-1.52%)
Mar 21, 2013 5.761 5.798 5.692 5.761 27,884 -0.03(-0.54%)
Mar 20, 2013 5.673 5.849 5.661 5.792 312,309 +0.13(+2.21%)
Mar 19, 2013 5.767 5.767 5.636 5.667 89,407 -0.08(-1.31%)
Mar 18, 2013 5.748 5.771 5.686 5.742 27,517 -0.02(-0.33%)
Mar 15, 2013 5.723 5.786 5.636 5.761 85,563 +0.02(+0.33%)
Mar 14, 2013 5.673 5.755 5.573 5.742 38,378 +0.08(+1.44%)
Mar 13, 2013 5.636 5.736 5.604 5.661 143,402 +0.03(+0.56%)
Mar 12, 2013 5.586 5.755 5.586 5.629 144,369 +0.06(+1.12%)
Mar 11, 2013 5.755 5.811 5.535 5.567 64,696 -0.18(-3.16%)
Mar 08, 2013 5.786 5.999 5.698 5.748 197,840 +0.02(+0.33%)
Mar 07, 2013 5.617 5.773 5.604 5.730 283,937 +0.10(+1.78%)
Mar 06, 2013 5.636 5.723 5.563 5.629 211,617 +0.06(+1.01%)
Mar 05, 2013 5.304 5.623 5.304 5.573 243,547 +0.28(+5.20%)
Mar 04, 2013 5.147 5.329 5.147 5.298 51,559 +0.10(+1.93%)
Mar 01, 2013 5.141 5.247 5.028 5.197 46,712 +0.03(+0.48%)
Feb 28, 2013 5.354 5.373 5.135 5.172 59,424 -0.04(-0.72%)
Feb 27, 2013 5.172 5.360 5.172 5.210 423,370 +0.06(+1.22%)
Feb 26, 2013 5.135 5.323 5.135 5.147 58,151 +0.02(+0.37%)
Feb 25, 2013 5.185 5.204 5.128 5.128 64,265 -0.07(-1.33%)
Feb 22, 2013 5.247 5.247 5.141 5.197 25,875 -0.01(-0.24%)
Feb 21, 2013 5.135 5.373 5.135 5.210 156,343 +0.05(+0.97%)
Feb 20, 2013 5.210 5.222 5.154 5.160 41,995 -0.06(-1.20%)
Feb 19, 2013 5.185 5.229 5.135 5.222 30,826 +0.06(+1.21%)
Feb 15, 2013 5.241 5.260 5.135 5.160 38,360 -0.08(-1.44%)
Feb 14, 2013 5.179 5.272 5.166 5.235 29,563 +0.05(+0.97%)
Feb 13, 2013 5.323 5.323 5.147 5.185 79,048 -0.15(-2.82%)
Feb 12, 2013 5.323 5.354 5.279 5.335 30,375 -0.01(-0.23%)
Feb 11, 2013 5.304 5.398 5.270 5.348 44,980 +0.06(+1.18%)
Feb 08, 2013 5.385 5.385 5.285 5.285 31,722 -0.08(-1.52%)
Feb 07, 2013 5.548 5.548 5.366 5.366 31,260 -0.18(-3.16%)
Feb 06, 2013 5.417 5.592 5.398 5.542 49,911 +0.16(+2.91%)
Feb 04, 2013 5.448 5.454 5.323 5.385 61,646 -0.07(-1.26%)
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.