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 (%)
Apr 30, 2020 2.203 2.265 2.127 2.265 13,559 +0.04(+1.86%)
Apr 29, 2020 2.178 2.320 2.139 2.223 34,617 +0.14(+6.95%)
Apr 28, 2020 2.065 2.099 1.976 2.079 195,179 +0.10(+5.23%)
Apr 27, 2020 2.017 2.079 1.976 1.976 24,543 +0.01(+0.70%)
Apr 24, 2020 2.010 2.010 1.934 1.962 12,784 -0.04(-2.06%)
Apr 23, 2020 2.072 2.086 1.969 2.003 24,100 +0.00(+0.00%)
Apr 22, 2020 2.189 2.189 2.003 2.003 111,870 -0.07(-3.32%)
Apr 21, 2020 2.210 2.210 2.072 2.072 16,077 -0.12(-5.56%)
Apr 20, 2020 2.196 2.334 2.144 2.194 49,211 -0.00(-0.08%)
Apr 17, 2020 2.306 2.402 2.119 2.196 77,866 -0.02(-0.93%)
Apr 16, 2020 2.361 2.375 2.203 2.217 20,493 -0.17(-6.94%)
Apr 15, 2020 2.278 2.457 2.219 2.382 22,696 -0.03(-1.14%)
Apr 14, 2020 2.506 2.519 2.379 2.409 9,235 -0.10(-3.85%)
Apr 13, 2020 2.760 2.870 2.409 2.506 61,011 -0.07(-2.67%)
Apr 09, 2020 2.719 2.788 2.535 2.574 27,601 -0.03(-1.32%)
Apr 08, 2020 2.561 2.616 2.457 2.609 13,490 +0.15(+6.16%)
Apr 07, 2020 2.347 2.607 2.347 2.457 100,415 +0.09(+3.78%)
Apr 06, 2020 2.568 2.650 2.272 2.368 35,519 +0.01(+0.58%)
Apr 03, 2020 2.081 2.409 2.079 2.354 48,957 +0.23(+11.04%)
Apr 02, 2020 2.148 2.285 1.927 2.120 98,643 -0.12(-5.23%)
Apr 01, 2020 2.340 2.361 2.210 2.237 62,140 -0.16(-6.61%)
Mar 31, 2020 2.381 2.395 2.345 2.395 1,571 +0.02(+0.87%)
Mar 30, 2020 2.519 2.519 2.278 2.375 35,273 -0.18(-7.01%)
Mar 27, 2020 2.616 2.616 2.471 2.554 26,294 -0.03(-1.33%)
Mar 26, 2020 2.375 2.745 2.375 2.588 58,796 +0.20(+8.36%)
Mar 25, 2020 2.148 2.499 2.148 2.389 30,089 +0.22(+10.16%)
Mar 24, 2020 2.072 2.354 2.072 2.168 27,352 +0.18(+9.00%)
Mar 23, 2020 2.099 2.306 1.905 1.989 39,405 -0.17(-7.67%)
Mar 20, 2020 2.645 2.743 2.155 2.155 43,291 -0.41(-15.86%)
Mar 19, 2020 2.347 2.650 2.237 2.561 110,811 +0.15(+6.29%)
Mar 18, 2020 2.630 2.643 2.223 2.409 105,812 -0.33(-12.06%)
Mar 17, 2020 2.857 2.919 2.616 2.740 153,867 -0.11(-3.86%)
Mar 16, 2020 2.891 3.098 2.671 2.850 77,714 -0.19(-6.12%)
Mar 13, 2020 2.999 3.084 2.778 3.036 61,450 +0.08(+2.56%)
Mar 12, 2020 3.015 3.022 2.698 2.960 121,524 -0.12(-3.80%)
Mar 11, 2020 3.297 3.366 3.070 3.077 67,587 -0.24(-7.26%)
Mar 10, 2020 3.146 3.332 3.144 3.318 53,995 +0.25(+8.31%)
Mar 09, 2020 3.449 3.565 3.015 3.063 173,455 -0.57(-15.72%)
Mar 06, 2020 3.469 3.841 3.469 3.635 91,086 -0.21(-5.38%)
Mar 05, 2020 3.855 3.855 3.743 3.841 44,398 -0.01(-0.18%)
Mar 04, 2020 3.786 3.869 3.684 3.848 5,317 +0.12(+3.14%)
Mar 03, 2020 3.579 3.731 3.579 3.731 48,457 +0.12(+3.24%)
Mar 02, 2020 3.655 3.696 3.531 3.614 128,158 -0.17(-4.37%)
Feb 28, 2020 3.696 3.779 3.635 3.779 55,639 +0.07(+1.86%)
Feb 27, 2020 3.690 3.793 3.449 3.710 76,055 -0.05(-1.28%)
Feb 26, 2020 3.793 3.855 3.676 3.758 134,866 -0.01(-0.36%)
Feb 25, 2020 3.614 3.772 3.614 3.772 75,681 +0.17(+4.58%)
Feb 24, 2020 3.511 3.635 3.483 3.607 22,468 +0.05(+1.35%)
Feb 21, 2020 3.573 3.621 3.545 3.559 13,510 -0.02(-0.58%)
Feb 20, 2020 3.641 3.724 3.552 3.579 11,765 +0.03(+0.97%)
Feb 19, 2020 3.552 3.607 3.511 3.545 29,494 +0.01(+0.39%)
Feb 18, 2020 3.518 3.628 3.511 3.531 21,249 -0.10(-2.84%)
Feb 14, 2020 3.607 3.635 3.462 3.635 43,291 +0.03(+0.96%)
Feb 13, 2020 3.593 3.600 3.545 3.600 14,713 -0.03(-0.76%)
Feb 12, 2020 3.717 3.752 3.621 3.628 56,724 -0.01(-0.19%)
Feb 11, 2020 3.738 3.807 3.621 3.635 40,978 -0.14(-3.65%)
Feb 10, 2020 3.676 3.827 3.667 3.772 37,755 +0.06(+1.48%)
Feb 07, 2020 3.621 3.717 3.559 3.717 53,315 +0.07(+1.89%)
Feb 06, 2020 3.817 3.817 3.648 3.648 35,669 -0.13(-3.46%)
Feb 05, 2020 3.703 3.813 3.641 3.779 62,387 +0.10(+2.62%)
Feb 04, 2020 3.793 3.841 3.628 3.683 48,746 -0.10(-2.55%)
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.