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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 7.171 7.305 6.740 7.287 88,328 +0.26(+3.70%)
Jun 29, 2023 6.902 7.153 6.831 7.027 169,029 -0.01(-0.13%)
Jun 28, 2023 7.126 7.323 6.910 7.036 178,857 -0.14(-2.00%)
Jun 27, 2023 7.243 7.395 7.090 7.180 252,776 -0.04(-0.62%)
Jun 26, 2023 7.090 7.619 7.090 7.225 360,340 +0.23(+3.34%)
Jun 23, 2023 6.686 7.054 6.201 6.991 256,997 +0.45(+6.86%)
Jun 22, 2023 7.036 7.117 6.516 6.543 213,131 -0.39(-5.57%)
Jun 21, 2023 6.902 7.700 6.866 6.928 377,051 -0.07(-1.03%)
Jun 20, 2023 6.686 7.027 6.507 7.000 217,683 +0.58(+9.09%)
Jun 16, 2023 6.139 6.462 5.986 6.417 197,518 +0.36(+5.93%)
Jun 15, 2023 5.869 6.139 5.807 6.058 137,685 +0.15(+2.58%)
Jun 14, 2023 5.834 5.923 5.708 5.905 87,927 +0.17(+2.97%)
Jun 13, 2023 5.762 5.923 5.663 5.735 52,774 -0.12(-1.99%)
Jun 12, 2023 5.771 5.932 5.681 5.851 61,161 -0.06(-1.06%)
Jun 09, 2023 5.771 5.914 5.744 5.914 46,435 +0.14(+2.49%)
Jun 08, 2023 5.825 6.004 5.666 5.771 68,507 -0.10(-1.68%)
Jun 07, 2023 6.121 6.157 5.769 5.869 98,392 -0.19(-3.11%)
Jun 06, 2023 5.537 6.076 5.414 6.058 120,829 +0.58(+10.66%)
Jun 05, 2023 5.412 5.744 5.385 5.475 365,033 +0.11(+2.01%)
Jun 02, 2023 5.654 5.654 5.295 5.367 88,930 +0.13(+2.56%)
Jun 01, 2023 5.053 5.388 4.916 5.233 157,580 +0.25(+5.09%)
May 31, 2023 4.849 5.070 4.816 4.980 67,908 +0.04(+0.83%)
May 30, 2023 4.865 5.021 4.775 4.939 62,775 +0.09(+1.85%)
May 26, 2023 4.841 4.963 4.816 4.849 27,229 -0.02(-0.34%)
May 25, 2023 4.906 4.906 4.816 4.865 9,074 +0.02(+0.34%)
May 24, 2023 4.751 4.906 4.751 4.849 52,094 +0.02(+0.34%)
May 23, 2023 4.653 4.906 4.653 4.832 40,347 +0.16(+3.32%)
May 22, 2023 4.554 4.759 4.554 4.677 27,712 +0.09(+1.96%)
May 19, 2023 4.571 4.710 4.468 4.587 84,180 +0.02(+0.36%)
May 18, 2023 4.612 4.710 4.530 4.571 30,102 -0.07(-1.58%)
May 17, 2023 4.546 4.693 4.546 4.644 16,531 +0.11(+2.53%)
May 16, 2023 4.514 4.635 4.481 4.530 18,429 -0.07(-1.42%)
May 15, 2023 4.743 4.743 4.399 4.595 59,983 -0.06(-1.23%)
May 12, 2023 4.702 4.812 4.599 4.653 26,658 +0.02(+0.53%)
May 11, 2023 4.653 4.726 4.620 4.628 32,658 -0.14(-2.92%)
May 10, 2023 4.898 4.898 4.673 4.767 20,269 +0.00(+0.00%)
May 09, 2023 4.718 4.903 4.663 4.767 32,624 +0.04(+0.86%)
May 08, 2023 4.366 4.792 4.366 4.726 125,325 +0.35(+8.04%)
May 05, 2023 4.309 4.489 4.293 4.375 102,941 +0.10(+2.29%)
May 04, 2023 4.309 4.338 4.227 4.276 20,718 +0.43(+11.25%)
May 03, 2023 3.866 3.924 3.800 3.844 71,710 -0.09(-2.41%)
May 02, 2023 4.034 4.034 3.822 3.939 78,304 -0.05(-1.28%)
May 01, 2023 4.041 4.070 3.968 3.990 15,507 -0.04(-0.91%)
Apr 28, 2023 3.968 4.026 3.946 4.026 38,134 +0.07(+1.66%)
Apr 27, 2023 3.910 4.092 3.910 3.961 111,380 +0.04(+0.93%)
Apr 26, 2023 3.866 4.106 3.832 3.924 187,043 -0.03(-0.74%)
Apr 25, 2023 4.070 4.070 3.939 3.953 81,585 -0.18(-4.41%)
Apr 24, 2023 4.209 4.209 4.041 4.136 54,184 -0.02(-0.53%)
Apr 21, 2023 4.216 4.282 4.117 4.158 41,428 -0.07(-1.72%)
Apr 20, 2023 4.179 4.292 4.158 4.230 41,401 -0.02(-0.51%)
Apr 19, 2023 4.325 4.398 4.194 4.252 64,012 -0.15(-3.32%)
Apr 18, 2023 4.391 4.500 4.308 4.398 72,368 -0.01(-0.33%)
Apr 17, 2023 4.522 4.551 4.391 4.413 45,090 -0.07(-1.47%)
Apr 14, 2023 4.486 4.566 4.413 4.478 112,967 +0.00(+0.00%)
Apr 13, 2023 4.478 4.560 4.376 4.478 80,819 -0.03(-0.65%)
Apr 12, 2023 4.362 4.537 4.318 4.508 81,788 +0.18(+4.22%)
Apr 11, 2023 4.216 4.340 4.216 4.325 54,619 +0.08(+1.89%)
Apr 10, 2023 4.114 4.282 4.106 4.245 41,989 +0.13(+3.19%)
Apr 06, 2023 4.143 4.158 4.063 4.114 24,262 -0.01(-0.35%)
Apr 05, 2023 4.230 4.230 4.048 4.128 82,900 -0.11(-2.58%)
Apr 04, 2023 4.376 4.376 4.182 4.238 66,669 -0.08(-1.86%)
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.