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 )

4.500 USD -0.050 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 13.61 14.13 13.35 13.75 108,765 +0.16(+1.18%)
Nov 27, 2015 14.34 14.35 13.49 13.59 88,478 -0.69(-4.83%)
Nov 25, 2015 14.36 14.28 14.28 14.28 133,300 +0.00(+0.00%)
Nov 24, 2015 14.12 14.62 14.06 14.28 259,223 +0.02(+0.14%)
Nov 23, 2015 15.32 15.93 14.12 14.26 192,384 -0.80(-5.31%)
Nov 20, 2015 16.50 16.50 14.96 15.06 601,825 -1.25(-7.66%)
Nov 19, 2015 16.79 17.01 14.18 16.31 1,518,273 -0.36(-2.16%)
Nov 18, 2015 16.66 16.92 16.49 16.67 105,591 +0.06(+0.36%)
Nov 17, 2015 16.75 16.77 16.50 16.61 117,244 -0.05(-0.30%)
Nov 16, 2015 16.67 16.94 16.20 16.66 184,445 -0.16(-0.95%)
Nov 13, 2015 17.39 17.55 16.62 16.82 83,361 -0.61(-3.50%)
Nov 12, 2015 17.59 17.60 17.25 17.43 414,341 -0.17(-0.97%)
Nov 11, 2015 17.60 17.78 17.50 17.60 251,235 -0.12(-0.68%)
Nov 10, 2015 17.60 17.95 17.60 17.72 120,918 -0.03(-0.17%)
Nov 09, 2015 17.65 18.20 17.59 17.75 79,247 +0.05(+0.28%)
Nov 06, 2015 17.79 17.81 17.50 17.70 67,931 -0.14(-0.78%)
Nov 05, 2015 17.76 18.00 17.50 17.84 69,871 +0.06(+0.34%)
Nov 04, 2015 17.94 18.27 17.65 17.78 155,310 -0.12(-0.67%)
Nov 03, 2015 17.75 18.04 17.75 17.90 86,256 -0.05(-0.28%)
Nov 02, 2015 18.00 18.08 17.70 17.95 114,989 -0.04(-0.22%)
Oct 30, 2015 17.94 18.16 17.72 17.99 45,755 -0.16(-0.88%)
Oct 29, 2015 17.44 18.46 17.44 18.15 105,756 +0.17(+0.95%)
Oct 28, 2015 17.23 18.94 17.23 17.98 451,705 +0.76(+4.41%)
Oct 27, 2015 16.98 17.74 16.98 17.22 178,421 +0.10(+0.58%)
Oct 26, 2015 17.51 18.32 16.97 17.12 316,746 +0.99(+6.14%)
Oct 23, 2015 16.20 16.38 15.80 16.13 31,648 +0.14(+0.88%)
Oct 22, 2015 16.12 16.41 15.91 15.99 44,364 +0.02(+0.13%)
Oct 21, 2015 16.74 17.16 15.75 15.97 38,714 -0.59(-3.56%)
Oct 20, 2015 16.67 16.85 16.27 16.56 53,746 -0.23(-1.37%)
Oct 19, 2015 16.26 16.87 16.04 16.79 37,784 +0.34(+2.07%)
Oct 16, 2015 16.37 16.50 15.84 16.45 26,700 +0.19(+1.17%)
Oct 15, 2015 15.67 16.44 15.62 16.26 29,371 +0.48(+3.04%)
Oct 14, 2015 15.90 16.46 15.61 15.78 40,257 -0.01(-0.06%)
Oct 13, 2015 15.78 16.14 15.68 15.79 56,665 +0.01(+0.06%)
Oct 12, 2015 15.56 16.22 15.51 15.78 45,515 +0.36(+2.33%)
Oct 09, 2015 15.52 15.72 15.36 15.42 31,869 -0.01(-0.06%)
Oct 08, 2015 15.80 15.80 15.27 15.43 45,606 -0.08(-0.52%)
Oct 07, 2015 15.46 15.96 15.27 15.51 57,970 +0.07(+0.45%)
Oct 06, 2015 15.58 15.91 15.20 15.44 35,934 -0.14(-0.90%)
Oct 05, 2015 15.21 16.01 15.21 15.58 45,068 +0.35(+2.30%)
Oct 02, 2015 14.51 15.45 14.26 15.23 57,916 +0.48(+3.25%)
Oct 01, 2015 14.66 14.93 14.42 14.75 63,666 +0.21(+1.44%)
Sep 30, 2015 14.09 15.04 13.49 14.54 65,718 +0.62(+4.45%)
Sep 29, 2015 14.38 14.54 13.58 13.92 52,351 -0.39(-2.73%)
Sep 28, 2015 14.33 15.21 13.86 14.31 49,095 -0.30(-2.05%)
Sep 25, 2015 14.21 14.90 14.06 14.61 41,113 +0.37(+2.60%)
Sep 24, 2015 14.27 14.29 13.93 14.24 19,081 -0.08(-0.56%)
Sep 23, 2015 14.52 14.67 14.20 14.32 26,194 -0.31(-2.12%)
Sep 22, 2015 14.08 14.70 13.86 14.63 34,669 +0.16(+1.11%)
Sep 21, 2015 14.44 14.54 14.01 14.47 37,385 +0.08(+0.56%)
Sep 18, 2015 14.57 14.57 14.13 14.39 52,981 -0.37(-2.51%)
Sep 17, 2015 14.73 15.00 14.36 14.76 7,151 -0.01(-0.07%)
Sep 16, 2015 14.60 14.95 14.36 14.77 16,306 +0.03(+0.20%)
Sep 15, 2015 14.82 14.90 14.18 14.74 42,341 -0.09(-0.61%)
Sep 14, 2015 14.96 14.96 14.47 14.83 14,308 -0.14(-0.94%)
Sep 11, 2015 14.66 15.12 14.42 14.97 92,156 +0.38(+2.60%)
Sep 10, 2015 14.82 14.82 14.29 14.59 33,163 -0.01(-0.07%)
Sep 09, 2015 14.71 14.91 14.48 14.60 140,385 +0.00(+0.00%)
Sep 08, 2015 14.50 14.78 14.18 14.60 72,055 +0.21(+1.46%)
Sep 04, 2015 14.48 14.39 14.39 14.39 37,800 -0.29(-1.98%)
Sep 03, 2015 14.43 14.80 14.28 14.68 64,471 +0.14(+0.96%)
Sep 02, 2015 14.78 15.05 14.10 14.54 52,398 -0.23(-1.56%)
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.