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 )

11.71 +0.13 (+1.12%)
Streaming Delayed Price Updated: 9:39 AM 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 (%)
Jan 29, 2016 9.122 10.48 9.122 10.48 180,293 +1.40(+15.38%)
Jan 28, 2016 9.094 9.310 9.038 9.085 107,367 +0.13(+1.47%)
Jan 27, 2016 8.926 9.141 8.644 8.954 111,910 +0.00(+0.00%)
Jan 26, 2016 8.907 9.207 8.804 8.954 127,777 +0.07(+0.74%)
Jan 25, 2016 8.888 9.141 8.747 8.888 48,995 +0.00(+0.00%)
Jan 22, 2016 8.691 9.094 8.550 8.888 160,853 +0.34(+3.95%)
Jan 21, 2016 8.119 8.625 7.894 8.550 201,160 +0.44(+5.43%)
Jan 20, 2016 7.950 8.382 7.585 8.110 174,232 +0.05(+0.58%)
Jan 19, 2016 8.541 8.541 8.016 8.063 72,571 -0.37(-4.34%)
Jan 15, 2016 8.485 8.429 8.429 8.429 61,223 -0.33(-3.75%)
Jan 14, 2016 9.019 9.029 8.354 8.757 385,951 -0.28(-3.11%)
Jan 13, 2016 9.376 9.507 8.897 9.038 109,984 -0.18(-1.93%)
Jan 12, 2016 9.704 9.844 9.151 9.216 74,298 -0.30(-3.15%)
Jan 11, 2016 9.347 9.638 9.216 9.516 115,070 +0.17(+1.81%)
Jan 08, 2016 9.591 9.704 9.179 9.347 164,986 -0.17(-1.77%)
Jan 07, 2016 9.891 10.14 9.460 9.516 154,252 -0.62(-6.11%)
Jan 06, 2016 11.11 11.16 10.13 10.13 270,691 -1.12(-9.99%)
Jan 05, 2016 11.34 11.49 11.19 11.26 69,618 -0.05(-0.41%)
Jan 04, 2016 11.40 11.49 11.15 11.31 65,300 -0.22(-1.95%)
Dec 31, 2015 11.53 11.53 11.53 11.53 95,141 -0.07(-0.65%)
Dec 30, 2015 11.62 11.67 11.45 11.61 27,624 -0.07(-0.56%)
Dec 29, 2015 11.71 11.91 11.49 11.67 74,278 +0.02(+0.16%)
Dec 28, 2015 11.77 11.82 11.50 11.65 73,364 -0.19(-1.58%)
Dec 24, 2015 11.90 11.84 11.84 11.84 29,331 -0.02(-0.16%)
Dec 23, 2015 11.46 12.00 11.34 11.86 164,642 +0.40(+3.52%)
Dec 22, 2015 11.53 11.53 11.18 11.46 44,766 +0.14(+1.24%)
Dec 21, 2015 11.57 11.64 10.89 11.32 105,782 -0.07(-0.58%)
Dec 18, 2015 11.89 11.89 11.25 11.38 77,121 -0.47(-3.96%)
Dec 17, 2015 11.62 12.18 11.55 11.85 152,796 +0.22(+1.94%)
Dec 16, 2015 11.54 11.81 11.47 11.63 60,461 +0.06(+0.49%)
Dec 15, 2015 11.39 11.60 11.18 11.57 144,931 +0.31(+2.75%)
Dec 14, 2015 11.61 11.66 11.06 11.26 128,152 -0.45(-3.84%)
Dec 11, 2015 11.70 11.78 11.42 11.71 72,482 -0.09(-0.79%)
Dec 10, 2015 12.02 12.04 11.68 11.80 69,228 -0.15(-1.25%)
Dec 09, 2015 11.95 12.19 11.58 11.95 132,048 +0.06(+0.47%)
Dec 08, 2015 12.11 12.11 11.76 11.90 106,335 -0.26(-2.16%)
Dec 07, 2015 12.56 12.58 11.92 12.16 218,300 -0.35(-2.77%)
Dec 04, 2015 12.81 12.84 12.41 12.51 215,373 -0.34(-2.63%)
Dec 03, 2015 12.99 13.03 12.68 12.84 161,813 -0.12(-0.94%)
Dec 02, 2015 12.84 13.13 12.74 12.97 175,330 +0.15(+1.17%)
Dec 01, 2015 13.06 13.13 12.66 12.82 227,666 -0.08(-0.58%)
Nov 30, 2015 12.76 13.25 12.52 12.89 116,009 +0.15(+1.18%)
Nov 27, 2015 13.44 13.45 12.65 12.74 94,371 -0.65(-4.83%)
Nov 25, 2015 13.46 13.39 13.39 13.39 142,178 +0.00(+0.00%)
Nov 24, 2015 13.24 13.71 13.18 13.39 276,488 +0.02(+0.14%)
Nov 23, 2015 14.36 14.94 13.24 13.37 205,197 -0.75(-5.31%)
Nov 20, 2015 15.47 15.47 14.03 14.12 641,909 -1.17(-7.66%)
Nov 19, 2015 15.74 15.95 13.29 15.29 1,619,398 -0.34(-2.16%)
Nov 18, 2015 15.62 15.86 15.46 15.63 112,623 +0.06(+0.36%)
Nov 17, 2015 15.70 15.72 15.47 15.57 125,053 -0.05(-0.30%)
Nov 16, 2015 15.63 15.88 15.19 15.62 196,730 -0.15(-0.95%)
Nov 13, 2015 16.30 16.45 15.58 15.77 88,913 -0.57(-3.50%)
Nov 12, 2015 16.49 16.50 16.17 16.34 441,938 -0.16(-0.97%)
Nov 11, 2015 16.50 16.67 16.41 16.50 267,968 -0.11(-0.68%)
Nov 10, 2015 16.50 16.83 16.50 16.61 128,971 -0.03(-0.17%)
Nov 09, 2015 16.55 17.06 16.49 16.64 84,525 +0.05(+0.28%)
Nov 06, 2015 16.68 16.70 16.41 16.59 72,455 -0.13(-0.79%)
Nov 05, 2015 16.65 16.88 16.41 16.73 74,524 +0.06(+0.34%)
Nov 04, 2015 16.82 17.13 16.55 16.67 165,654 -0.11(-0.67%)
Nov 03, 2015 16.64 16.91 16.64 16.78 92,001 -0.05(-0.28%)
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.