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:

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

4.430 USD -0.100 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.630 5.719 5.250 5.320 48,200 -0.18(-3.27%)
Jan 30, 2020 5.680 5.770 5.495 5.500 54,555 -0.28(-4.76%)
Jan 29, 2020 5.820 5.890 5.670 5.775 24,551 -0.10(-1.79%)
Jan 28, 2020 5.900 6.000 5.870 5.880 24,043 -0.05(-0.84%)
Jan 27, 2020 5.840 5.930 5.720 5.930 23,304 -0.09(-1.50%)
Jan 24, 2020 5.900 6.080 5.830 6.020 30,100 -0.06(-0.99%)
Jan 23, 2020 5.920 6.110 5.910 6.080 27,941 +0.19(+3.23%)
Jan 22, 2020 5.820 6.220 5.810 5.890 40,749 -0.02(-0.34%)
Jan 21, 2020 6.190 6.427 5.910 5.910 38,050 -0.28(-4.52%)
Jan 17, 2020 6.160 6.360 6.100 6.190 36,900 +0.14(+2.31%)
Jan 16, 2020 6.110 6.300 6.030 6.050 53,772 -0.09(-1.47%)
Jan 15, 2020 6.290 6.350 6.100 6.140 36,362 -0.15(-2.38%)
Jan 14, 2020 6.610 6.610 6.220 6.290 35,289 -0.18(-2.78%)
Jan 13, 2020 6.470 6.720 6.350 6.470 71,593 +0.11(+1.73%)
Jan 10, 2020 6.400 6.430 6.300 6.360 37,100 -0.01(-0.16%)
Jan 09, 2020 6.360 6.447 6.310 6.370 33,793 +0.03(+0.47%)
Jan 08, 2020 6.320 6.590 6.289 6.340 51,315 -0.03(-0.47%)
Jan 07, 2020 6.040 6.390 6.040 6.370 82,519 +0.29(+4.77%)
Jan 06, 2020 6.210 6.325 6.020 6.080 35,117 -0.14(-2.25%)
Jan 03, 2020 6.550 6.660 6.090 6.220 95,700 -0.33(-5.04%)
Jan 02, 2020 7.000 7.000 6.440 6.550 93,533 -0.37(-5.35%)
Dec 31, 2019 6.900 6.980 6.800 6.920 66,700 +0.03(+0.44%)
Dec 30, 2019 7.160 7.160 6.860 6.890 104,566 -0.28(-3.91%)
Dec 27, 2019 7.440 7.440 7.010 7.170 130,200 -0.18(-2.45%)
Dec 26, 2019 7.430 7.580 7.220 7.350 172,330 +0.03(+0.41%)
Dec 24, 2019 7.110 7.560 7.110 7.320 133,300 +0.34(+4.87%)
Dec 23, 2019 6.870 7.160 6.810 6.980 181,955 +0.10(+1.45%)
Dec 20, 2019 6.810 7.080 6.700 6.880 67,900 +0.12(+1.78%)
Dec 19, 2019 6.800 7.050 6.720 6.760 55,398 -0.13(-1.89%)
Dec 18, 2019 6.980 7.105 6.690 6.890 95,692 -0.11(-1.57%)
Dec 17, 2019 6.710 7.000 6.470 7.000 83,501 +0.32(+4.79%)
Dec 16, 2019 6.430 6.850 6.430 6.680 89,460 +0.38(+6.03%)
Dec 13, 2019 6.210 6.770 6.045 6.300 116,100 -0.02(-0.32%)
Dec 12, 2019 6.000 6.460 5.980 6.320 75,078 +0.31(+5.16%)
Dec 11, 2019 6.160 6.330 6.010 6.010 51,123 -0.15(-2.44%)
Dec 10, 2019 6.330 6.330 6.080 6.160 50,063 -0.27(-4.20%)
Dec 09, 2019 5.700 6.590 5.630 6.430 166,402 +0.87(+15.65%)
Dec 06, 2019 5.460 5.730 5.400 5.560 128,600 +0.21(+3.93%)
Dec 05, 2019 5.400 5.510 5.350 5.350 27,745 -0.10(-1.83%)
Dec 04, 2019 5.340 5.530 5.300 5.450 17,380 +0.18(+3.42%)
Dec 03, 2019 5.260 5.400 5.230 5.270 28,468 -0.05(-0.94%)
Dec 02, 2019 5.600 5.650 5.260 5.320 30,470 -0.25(-4.49%)
Nov 29, 2019 5.560 5.630 5.520 5.570 11,400 +0.03(+0.54%)
Nov 27, 2019 5.410 5.860 5.410 5.540 109,400 +0.11(+2.03%)
Nov 26, 2019 5.420 5.520 5.360 5.430 54,424 -0.02(-0.37%)
Nov 25, 2019 5.370 5.660 5.370 5.450 131,070 +0.01(+0.18%)
Nov 22, 2019 5.770 5.770 5.420 5.440 44,100 -0.34(-5.88%)
Nov 21, 2019 5.540 5.936 5.490 5.780 47,460 +0.23(+4.14%)
Nov 20, 2019 5.590 5.670 5.400 5.550 36,226 +0.08(+1.46%)
Nov 19, 2019 5.150 5.490 5.150 5.470 66,315 +0.40(+7.89%)
Nov 18, 2019 5.000 5.120 4.930 5.070 34,672 +0.07(+1.40%)
Nov 15, 2019 4.860 5.040 4.850 5.000 54,900 +0.21(+4.38%)
Nov 14, 2019 5.050 5.270 4.750 4.790 163,354 -0.32(-6.26%)
Nov 13, 2019 5.040 5.230 4.980 5.110 60,124 +0.01(+0.20%)
Nov 12, 2019 5.080 5.350 5.080 5.100 47,531 -0.10(-1.92%)
Nov 11, 2019 5.270 5.360 5.180 5.200 46,558 -0.06(-1.14%)
Nov 08, 2019 5.070 5.260 5.060 5.260 412,000 +0.13(+2.53%)
Nov 07, 2019 5.100 5.220 5.095 5.130 50,052 +0.03(+0.59%)
Nov 06, 2019 5.060 5.160 5.030 5.100 93,788 -0.01(-0.20%)
Nov 05, 2019 5.130 5.290 5.100 5.110 52,293 +0.00(+0.00%)
Nov 04, 2019 5.110 5.470 5.110 5.110 109,840 +0.01(+0.20%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.