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 (%)
Sep 30, 2021 3.979 4.076 3.974 4.038 26,643 +0.09(+2.25%)
Sep 29, 2021 3.939 4.077 3.939 3.949 35,899 +0.03(+0.76%)
Sep 28, 2021 4.078 4.078 3.890 3.920 40,701 -0.15(-3.64%)
Sep 27, 2021 3.930 4.068 3.914 4.068 23,254 +0.15(+3.78%)
Sep 24, 2021 4.009 4.058 3.920 3.920 29,235 -0.15(-3.64%)
Sep 23, 2021 4.107 4.186 4.068 4.068 32,154 -0.04(-0.96%)
Sep 22, 2021 4.048 4.219 4.048 4.107 113,222 +0.02(+0.48%)
Sep 21, 2021 4.038 4.129 3.999 4.088 33,295 +0.03(+0.73%)
Sep 20, 2021 4.226 4.226 4.048 4.058 46,206 -0.32(-7.22%)
Sep 17, 2021 4.522 4.522 4.315 4.374 46,286 -0.10(-2.21%)
Sep 16, 2021 4.502 4.581 4.334 4.473 38,637 +0.02(+0.44%)
Sep 15, 2021 4.463 4.650 4.453 4.453 59,968 -0.07(-1.53%)
Sep 14, 2021 4.621 4.650 4.473 4.522 59,386 -0.16(-3.38%)
Sep 13, 2021 4.739 5.013 4.611 4.680 330,275 +0.23(+5.10%)
Sep 10, 2021 4.522 4.581 4.374 4.453 45,886 -0.17(-3.63%)
Sep 09, 2021 4.670 4.690 4.532 4.621 20,399 +0.00(+0.00%)
Sep 08, 2021 4.700 4.739 4.571 4.621 42,587 -0.13(-2.70%)
Sep 07, 2021 4.552 4.828 4.502 4.749 106,679 +0.15(+3.22%)
Sep 03, 2021 4.640 4.729 4.492 4.601 25,847 -0.16(-3.32%)
Sep 02, 2021 4.591 4.789 4.552 4.759 58,028 +0.20(+4.33%)
Sep 01, 2021 4.522 4.631 4.473 4.561 15,673 +0.01(+0.22%)
Aug 31, 2021 4.591 4.611 4.492 4.552 41,756 +0.01(+0.22%)
Aug 30, 2021 4.413 4.581 4.364 4.542 69,031 +0.18(+4.07%)
Aug 27, 2021 4.216 4.393 4.206 4.364 85,350 +0.17(+4.00%)
Aug 26, 2021 4.246 4.295 4.167 4.196 32,729 -0.13(-2.97%)
Aug 25, 2021 4.246 4.466 4.246 4.325 107,302 -0.07(-1.57%)
Aug 24, 2021 4.255 4.526 4.226 4.394 66,944 +0.11(+2.53%)
Aug 23, 2021 4.275 4.305 4.226 4.285 25,096 +0.09(+2.12%)
Aug 20, 2021 4.206 4.302 4.088 4.196 31,419 +0.02(+0.47%)
Aug 19, 2021 3.870 4.176 3.811 4.176 66,404 +0.27(+6.82%)
Aug 18, 2021 3.959 3.999 3.900 3.910 36,944 -0.09(-2.22%)
Aug 17, 2021 4.028 4.038 3.969 3.999 44,829 -0.05(-1.22%)
Aug 16, 2021 4.078 4.088 4.018 4.048 24,635 -0.04(-0.97%)
Aug 13, 2021 4.196 4.214 4.097 4.088 31,787 -0.16(-3.72%)
Aug 12, 2021 4.354 4.354 4.226 4.246 134,915 -0.05(-1.15%)
Aug 11, 2021 4.028 4.552 3.999 4.295 120,138 +0.14(+3.33%)
Aug 10, 2021 4.167 4.285 4.068 4.157 142,555 -0.06(-1.41%)
Aug 09, 2021 4.334 4.334 4.176 4.216 85,551 +0.00(+0.00%)
Aug 06, 2021 4.295 4.295 4.147 4.216 27,775 -0.03(-0.70%)
Aug 05, 2021 4.305 4.453 4.157 4.246 28,199 -0.05(-1.15%)
Aug 04, 2021 4.344 4.344 4.246 4.295 16,015 +0.01(+0.23%)
Aug 03, 2021 4.334 4.393 4.196 4.285 82,411 -0.11(-2.47%)
Aug 02, 2021 4.443 4.473 4.364 4.394 18,237 -0.05(-1.11%)
Jul 30, 2021 4.561 4.571 4.443 4.443 228,417 -0.05(-1.10%)
Jul 29, 2021 4.621 4.670 4.483 4.492 59,815 -0.04(-0.87%)
Jul 28, 2021 4.629 4.719 4.532 4.532 24,192 -0.16(-3.37%)
Jul 27, 2021 4.492 4.710 4.276 4.690 59,490 +0.22(+4.86%)
Jul 26, 2021 4.413 4.512 4.384 4.473 21,831 +0.09(+2.03%)
Jul 23, 2021 4.473 4.581 4.384 4.384 48,495 -0.11(-2.42%)
Jul 22, 2021 4.497 4.532 4.384 4.492 13,840 +0.02(+0.44%)
Jul 21, 2021 4.334 4.532 4.333 4.473 53,197 +0.17(+3.90%)
Jul 20, 2021 4.206 4.384 4.137 4.305 124,358 -0.02(-0.46%)
Jul 19, 2021 4.394 4.433 4.196 4.325 65,874 -0.21(-4.58%)
Jul 16, 2021 4.779 4.779 4.453 4.532 41,015 -0.15(-3.16%)
Jul 15, 2021 4.670 4.808 4.670 4.680 871,219 -0.05(-1.04%)
Jul 14, 2021 4.680 4.848 4.664 4.729 180,221 -0.01(-0.21%)
Jul 13, 2021 4.532 4.769 4.532 4.739 89,294 +0.19(+4.12%)
Jul 12, 2021 4.739 4.818 4.514 4.552 137,739 -0.08(-1.71%)
Jul 09, 2021 4.255 4.650 4.157 4.631 700,918 +0.39(+9.32%)
Jul 08, 2021 3.801 4.246 3.774 4.236 626,890 +0.41(+10.85%)
Jul 07, 2021 3.860 3.860 3.712 3.821 30,295 -0.01(-0.26%)
Jul 06, 2021 3.762 3.831 3.762 3.831 32,474 +0.06(+1.57%)
Jul 02, 2021 3.732 3.801 3.732 3.772 13,957 +0.01(+0.26%)
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.