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 UNCHANGED
Streaming Delayed 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 30, 2021 3.663 3.801 3.663 3.772 34,739 +0.07(+1.87%)
Apr 29, 2021 3.634 3.752 3.634 3.703 58,649 +0.05(+1.35%)
Apr 28, 2021 3.633 3.801 3.633 3.653 134,717 -0.03(-0.80%)
Apr 27, 2021 3.663 3.722 3.614 3.683 57,249 +0.09(+2.47%)
Apr 26, 2021 3.643 3.732 3.505 3.594 28,289 -0.07(-1.89%)
Apr 23, 2021 3.515 3.682 3.485 3.663 67,251 +0.14(+3.92%)
Apr 22, 2021 3.584 3.604 3.436 3.525 72,979 +0.01(+0.28%)
Apr 21, 2021 3.663 3.663 3.436 3.515 127,311 -0.17(-4.56%)
Apr 20, 2021 3.752 3.752 3.515 3.683 82,027 -0.05(-1.32%)
Apr 19, 2021 3.742 3.791 3.574 3.732 154,485 -0.02(-0.53%)
Apr 16, 2021 3.851 3.851 3.742 3.752 27,751 -0.10(-2.56%)
Apr 15, 2021 3.949 3.949 3.762 3.851 51,138 -0.18(-4.41%)
Apr 14, 2021 4.058 4.295 3.890 4.028 562,400 +0.00(+0.00%)
Apr 13, 2021 3.969 4.275 3.860 4.028 198,537 +0.06(+1.49%)
Apr 12, 2021 3.949 3.979 3.900 3.969 23,533 +0.06(+1.52%)
Apr 09, 2021 3.920 4.048 3.903 3.910 11,242 -0.05(-1.25%)
Apr 08, 2021 3.880 3.979 3.880 3.959 15,190 +0.07(+1.78%)
Apr 07, 2021 3.999 4.048 3.860 3.890 43,627 -0.15(-3.67%)
Apr 06, 2021 4.068 4.127 3.936 4.038 79,678 +0.12(+3.02%)
Apr 05, 2021 3.930 3.930 3.870 3.920 17,580 +0.05(+1.28%)
Apr 01, 2021 3.831 3.900 3.831 3.870 22,889 +0.03(+0.77%)
Mar 31, 2021 3.949 3.949 3.752 3.841 51,203 -0.11(-2.75%)
Mar 30, 2021 3.900 4.048 3.880 3.949 60,011 +0.07(+1.78%)
Mar 29, 2021 3.890 3.920 3.801 3.880 20,482 +0.07(+1.81%)
Mar 26, 2021 3.841 3.900 3.742 3.811 26,029 +0.04(+1.05%)
Mar 25, 2021 3.742 3.807 3.742 3.772 27,184 -0.05(-1.29%)
Mar 24, 2021 3.762 3.831 3.722 3.821 25,328 +0.06(+1.57%)
Mar 23, 2021 3.890 3.989 3.712 3.762 63,950 -0.15(-3.79%)
Mar 22, 2021 3.969 4.009 3.870 3.910 11,436 +0.01(+0.25%)
Mar 19, 2021 4.048 4.048 3.860 3.900 12,356 +0.00(+0.00%)
Mar 18, 2021 4.068 4.216 3.860 3.900 16,743 -0.26(-6.18%)
Mar 17, 2021 3.999 4.157 3.920 4.157 19,590 +0.15(+3.69%)
Mar 16, 2021 4.305 4.305 3.910 4.009 28,322 -0.28(-6.45%)
Mar 15, 2021 4.048 4.354 4.048 4.285 180,343 +0.28(+6.90%)
Mar 12, 2021 4.009 4.097 3.949 4.009 29,068 +0.00(+0.00%)
Mar 11, 2021 4.088 4.107 3.964 4.009 29,963 +0.01(+0.25%)
Mar 10, 2021 3.979 4.088 3.880 3.999 15,842 +0.11(+2.79%)
Mar 09, 2021 3.860 3.900 3.762 3.890 68,337 +0.11(+2.87%)
Mar 08, 2021 3.821 3.923 3.752 3.781 23,387 -0.10(-2.54%)
Mar 05, 2021 3.989 4.097 3.801 3.880 163,874 -0.10(-2.48%)
Mar 04, 2021 3.999 4.097 3.939 3.979 30,353 -0.06(-1.59%)
Mar 03, 2021 3.949 4.068 3.949 4.043 14,313 +0.03(+0.86%)
Mar 02, 2021 4.009 4.038 3.989 4.009 18,210 -0.03(-0.73%)
Mar 01, 2021 4.137 4.167 3.979 4.038 16,350 -0.06(-1.45%)
Feb 26, 2021 3.999 4.097 3.821 4.097 39,297 +0.05(+1.22%)
Feb 25, 2021 4.137 4.186 3.999 4.048 47,552 -0.15(-3.53%)
Feb 24, 2021 4.226 4.226 4.078 4.196 28,394 +0.00(+0.00%)
Feb 23, 2021 4.247 4.247 4.137 4.196 9,621 -0.01(-0.23%)
Feb 22, 2021 4.295 4.295 4.147 4.206 29,822 -0.02(-0.47%)
Feb 19, 2021 4.265 4.275 4.157 4.226 11,748 +0.08(+1.90%)
Feb 18, 2021 4.389 4.389 4.097 4.147 43,491 -0.30(-6.67%)
Feb 17, 2021 4.295 4.443 4.295 4.443 65,942 +0.16(+3.69%)
Feb 16, 2021 4.344 4.461 4.275 4.285 112,893 -0.08(-1.81%)
Feb 12, 2021 4.344 4.394 4.273 4.364 20,661 +0.06(+1.38%)
Feb 11, 2021 4.413 4.413 4.226 4.305 20,856 -0.07(-1.58%)
Feb 10, 2021 4.394 4.443 4.246 4.374 35,451 -0.02(-0.45%)
Feb 09, 2021 4.137 4.433 4.137 4.394 47,905 +0.20(+4.71%)
Feb 08, 2021 4.186 4.329 4.167 4.196 47,091 +0.03(+0.71%)
Feb 05, 2021 4.196 4.295 4.058 4.167 102,902 +0.07(+1.69%)
Feb 04, 2021 4.275 4.423 4.097 4.097 26,917 -0.19(-4.38%)
Feb 03, 2021 4.447 4.586 4.257 4.285 33,359 -0.01(-0.23%)
Feb 02, 2021 4.334 4.499 4.197 4.295 30,569 +0.07(+1.64%)
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.