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 )

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 20.44 21.04 19.87 21.00 103,643 +0.77(+3.82%)
Nov 29, 2017 20.51 21.15 20.23 20.23 40,549 -0.10(-0.51%)
Nov 28, 2017 20.70 20.70 20.19 20.33 114,516 -0.26(-1.28%)
Nov 27, 2017 21.18 21.20 20.26 20.60 48,959 -0.20(-0.97%)
Nov 24, 2017 21.01 21.46 20.80 20.80 99,356 -0.49(-2.29%)
Nov 22, 2017 20.17 21.36 20.06 21.29 60,984 +1.17(+5.81%)
Nov 21, 2017 20.10 20.95 19.87 20.12 104,297 -0.02(-0.10%)
Nov 20, 2017 20.37 20.46 19.69 20.14 39,256 -0.07(-0.34%)
Nov 17, 2017 20.31 20.45 20.17 20.21 71,350 +0.14(+0.69%)
Nov 16, 2017 19.53 20.85 19.53 20.07 125,691 +0.77(+3.96%)
Nov 15, 2017 18.36 19.45 18.24 19.30 178,117 +0.78(+4.21%)
Nov 14, 2017 18.94 19.22 17.95 18.52 123,662 -0.40(-2.10%)
Nov 13, 2017 19.35 19.48 18.89 18.92 34,903 -0.42(-2.19%)
Nov 10, 2017 20.07 20.83 18.96 19.35 122,638 -0.56(-2.82%)
Nov 09, 2017 19.42 20.09 18.93 19.91 59,947 +0.63(+3.27%)
Nov 08, 2017 19.91 20.32 19.18 19.28 90,703 -0.58(-2.91%)
Nov 07, 2017 19.89 20.27 19.77 19.85 78,457 +0.03(+0.17%)
Nov 06, 2017 19.93 20.20 19.64 19.82 86,914 -0.09(-0.43%)
Nov 03, 2017 19.84 20.37 19.68 19.91 118,889 +0.19(+0.98%)
Nov 02, 2017 19.12 19.79 19.12 19.71 76,825 +0.50(+2.59%)
Nov 01, 2017 19.43 19.84 18.75 19.22 131,699 -0.11(-0.55%)
Oct 31, 2017 18.63 19.58 18.63 19.32 155,415 +0.71(+3.81%)
Oct 30, 2017 18.70 19.00 18.43 18.61 45,822 +0.02(+0.11%)
Oct 27, 2017 18.79 18.79 18.26 18.59 93,879 -0.23(-1.20%)
Oct 26, 2017 18.87 19.08 18.61 18.82 67,904 -0.06(-0.32%)
Oct 25, 2017 19.21 19.58 18.75 18.88 110,036 -0.33(-1.73%)
Oct 24, 2017 17.85 19.48 17.58 19.21 346,866 +1.30(+7.26%)
Oct 23, 2017 16.52 18.49 16.52 17.91 351,753 +1.39(+8.39%)
Oct 20, 2017 16.57 16.85 16.39 16.52 91,009 +0.10(+0.61%)
Oct 19, 2017 16.64 16.84 16.35 16.42 71,710 -0.27(-1.63%)
Oct 18, 2017 16.76 16.92 16.60 16.70 110,970 -0.03(-0.16%)
Oct 17, 2017 16.62 16.92 16.54 16.72 73,522 +0.27(+1.61%)
Oct 16, 2017 16.07 16.52 16.07 16.46 302,864 +0.37(+2.27%)
Oct 13, 2017 16.34 16.34 15.99 16.09 255,970 -0.25(-1.50%)
Oct 12, 2017 16.57 16.62 16.29 16.34 60,999 -0.08(-0.48%)
Oct 11, 2017 16.58 16.75 16.32 16.42 79,021 -0.21(-1.28%)
Oct 10, 2017 16.65 16.66 16.33 16.63 35,835 +0.10(+0.60%)
Oct 09, 2017 17.14 17.14 16.42 16.53 170,637 -0.48(-2.81%)
Oct 06, 2017 16.84 17.10 16.84 17.01 184,088 +0.35(+2.11%)
Oct 05, 2017 16.59 16.84 16.54 16.66 64,570 +0.17(+1.01%)
Oct 04, 2017 16.59 16.86 16.49 16.49 257,406 -0.03(-0.20%)
Oct 03, 2017 16.64 16.78 16.39 16.52 40,299 -0.19(-1.15%)
Oct 02, 2017 16.28 16.86 16.28 16.72 56,178 +0.42(+2.61%)
Sep 29, 2017 16.24 16.91 15.93 16.29 84,854 +0.21(+1.28%)
Sep 28, 2017 15.82 16.52 15.63 16.09 59,496 +0.19(+1.21%)
Sep 27, 2017 16.26 16.26 15.76 15.89 21,691 -0.15(-0.95%)
Sep 26, 2017 16.22 16.36 16.03 16.05 12,590 -0.21(-1.31%)
Sep 25, 2017 16.55 16.55 16.20 16.26 19,815 -0.16(-0.97%)
Sep 22, 2017 16.37 16.56 16.09 16.42 84,713 +0.13(+0.77%)
Sep 21, 2017 16.29 16.74 15.96 16.29 52,377 +0.07(+0.45%)
Sep 20, 2017 16.52 16.59 16.12 16.22 101,585 -0.29(-1.73%)
Sep 19, 2017 16.44 16.68 16.28 16.50 98,649 +0.06(+0.36%)
Sep 18, 2017 16.52 16.59 16.37 16.44 60,360 -0.09(-0.52%)
Sep 15, 2017 16.16 16.56 16.16 16.53 62,867 +0.24(+1.47%)
Sep 14, 2017 16.28 16.38 15.72 16.29 64,689 +0.10(+0.61%)
Sep 13, 2017 16.53 16.53 16.00 16.19 97,425 -0.04(-0.25%)
Sep 12, 2017 16.44 16.78 16.09 16.23 80,945 -0.36(-2.16%)
Sep 11, 2017 16.29 16.59 16.29 16.59 49,000 +0.22(+1.34%)
Sep 08, 2017 16.44 16.70 15.87 16.37 30,362 -0.21(-1.24%)
Sep 07, 2017 16.78 16.78 16.11 16.58 111,274 +0.09(+0.56%)
Sep 06, 2017 16.51 16.73 16.28 16.48 54,893 -0.05(-0.32%)
Sep 05, 2017 16.45 16.71 16.32 16.54 81,625 -0.09(-0.52%)
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.