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 (%)
Apr 29, 2016 13.74 13.90 13.52 13.90 186,535 +0.17(+1.23%)
Apr 28, 2016 13.89 14.29 13.66 13.74 108,435 -0.18(-1.28%)
Apr 27, 2016 13.97 14.02 13.73 13.91 119,793 -0.04(-0.27%)
Apr 26, 2016 14.09 14.49 13.80 13.95 74,408 +0.01(+0.07%)
Apr 25, 2016 13.74 14.17 13.58 13.94 257,890 +0.08(+0.61%)
Apr 22, 2016 13.77 14.10 13.77 13.86 442,276 -0.16(-1.14%)
Apr 21, 2016 13.80 14.11 13.76 14.02 67,139 +0.24(+1.77%)
Apr 20, 2016 14.18 14.25 13.77 13.77 51,091 -0.45(-3.16%)
Apr 19, 2016 13.70 14.37 13.70 14.22 103,130 +0.30(+2.15%)
Apr 18, 2016 14.06 14.22 13.79 13.92 21,889 -0.28(-1.98%)
Apr 15, 2016 14.26 14.51 14.20 14.20 35,213 -0.05(-0.33%)
Apr 14, 2016 14.06 14.29 14.04 14.25 85,202 +0.23(+1.67%)
Apr 13, 2016 13.91 14.07 13.76 14.02 27,274 +0.11(+0.81%)
Apr 12, 2016 13.77 14.03 13.61 13.90 33,470 -0.11(-0.80%)
Apr 11, 2016 13.55 14.28 13.48 14.02 75,648 +0.31(+2.26%)
Apr 08, 2016 13.34 13.73 13.27 13.71 200,247 +0.35(+2.60%)
Apr 07, 2016 13.30 13.69 13.18 13.36 89,972 +0.13(+0.99%)
Apr 06, 2016 13.41 13.44 13.21 13.23 77,454 +0.05(+0.36%)
Apr 05, 2016 13.31 13.31 12.60 13.18 158,387 -0.26(-1.95%)
Apr 04, 2016 13.40 13.50 13.22 13.44 98,027 -0.08(-0.62%)
Apr 01, 2016 13.65 13.83 13.28 13.53 35,700 -0.50(-3.54%)
Mar 31, 2016 13.31 14.07 13.31 14.03 96,977 +0.63(+4.69%)
Mar 30, 2016 13.36 13.43 13.25 13.40 37,129 +0.01(+0.07%)
Mar 29, 2016 13.37 13.57 13.15 13.39 69,112 -0.03(-0.21%)
Mar 28, 2016 13.47 13.47 13.07 13.42 86,575 +0.07(+0.49%)
Mar 24, 2016 13.41 13.35 13.35 13.35 36,157 -0.16(-1.18%)
Mar 23, 2016 13.43 13.67 13.17 13.51 120,744 -0.08(-0.55%)
Mar 22, 2016 12.97 13.78 12.84 13.59 121,997 +0.64(+4.92%)
Mar 21, 2016 12.73 12.95 12.34 12.95 59,851 +0.29(+2.30%)
Mar 18, 2016 13.00 13.12 12.57 12.66 41,820 -0.22(-1.75%)
Mar 17, 2016 12.32 12.94 12.25 12.88 35,223 +0.61(+4.97%)
Mar 16, 2016 12.11 12.40 11.73 12.27 50,450 +0.13(+1.08%)
Mar 15, 2016 12.16 12.22 11.70 12.14 69,992 -0.02(-0.15%)
Mar 14, 2016 12.25 12.31 12.06 12.16 26,367 -0.11(-0.92%)
Mar 11, 2016 12.40 12.50 12.04 12.27 28,212 -0.05(-0.38%)
Mar 10, 2016 12.81 12.81 12.19 12.32 45,972 -0.40(-3.17%)
Mar 09, 2016 12.43 12.72 12.21 12.72 40,496 +0.27(+2.18%)
Mar 08, 2016 12.66 12.70 12.17 12.45 41,154 -0.24(-1.92%)
Mar 07, 2016 12.28 12.70 12.26 12.69 85,183 +0.40(+3.28%)
Mar 04, 2016 12.07 12.36 11.94 12.29 119,783 +0.23(+1.94%)
Mar 03, 2016 12.38 12.61 11.76 12.06 92,781 -0.36(-2.87%)
Mar 02, 2016 12.90 12.90 12.17 12.41 134,234 -0.66(-5.02%)
Mar 01, 2016 13.04 13.13 12.75 13.07 95,407 +0.01(+0.07%)
Feb 29, 2016 12.07 13.06 11.81 13.06 217,364 +0.95(+7.82%)
Feb 26, 2016 10.93 12.27 10.69 12.11 482,215 +0.96(+8.57%)
Feb 25, 2016 10.93 11.45 10.89 11.16 59,973 +0.04(+0.34%)
Feb 24, 2016 10.00 11.30 9.919 11.12 131,185 +1.05(+10.43%)
Feb 23, 2016 10.46 10.59 10.07 10.07 55,367 -0.39(-3.76%)
Feb 22, 2016 10.03 10.78 9.976 10.46 119,614 +0.61(+6.18%)
Feb 19, 2016 9.882 10.08 9.657 9.854 49,705 +0.02(+0.19%)
Feb 18, 2016 9.610 9.976 9.516 9.835 252,006 +0.27(+2.84%)
Feb 17, 2016 9.826 10.15 9.516 9.563 565,094 -0.35(-3.50%)
Feb 16, 2016 10.11 10.16 9.732 9.910 96,056 -0.02(-0.19%)
Feb 12, 2016 9.666 9.929 9.929 9.929 142,498 +0.43(+4.54%)
Feb 11, 2016 9.488 9.676 9.310 9.497 205,377 -0.13(-1.36%)
Feb 10, 2016 9.488 9.638 9.244 9.629 35,891 +0.12(+1.28%)
Feb 09, 2016 9.572 9.891 9.422 9.507 31,052 +0.05(+0.50%)
Feb 08, 2016 9.872 10.44 9.244 9.460 86,817 -0.63(-6.23%)
Feb 05, 2016 9.544 10.15 9.544 10.09 58,029 +0.42(+4.36%)
Feb 04, 2016 9.310 9.976 9.113 9.666 34,059 +0.38(+4.14%)
Feb 03, 2016 9.301 9.526 9.141 9.282 80,205 +0.05(+0.51%)
Feb 02, 2016 9.647 9.647 9.160 9.235 36,980 -0.44(-4.55%)
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.