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 (%)
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%)
Nov 01, 2019 5.160 5.160 5.055 5.100 106,700 -0.04(-0.78%)
Oct 31, 2019 5.150 5.220 5.030 5.140 48,552 -0.02(-0.39%)
Oct 30, 2019 5.430 5.430 5.100 5.160 157,479 -0.21(-3.91%)
Oct 29, 2019 5.220 5.560 5.180 5.370 72,964 +0.09(+1.70%)
Oct 28, 2019 5.680 5.780 5.250 5.280 95,199 -0.42(-7.32%)
Oct 25, 2019 5.250 5.720 5.210 5.697 98,400 +0.50(+9.56%)
Oct 24, 2019 5.210 5.340 5.100 5.200 45,161 -0.02(-0.38%)
Oct 23, 2019 5.030 5.260 4.990 5.220 160,423 +0.10(+1.95%)
Oct 22, 2019 5.180 5.250 5.030 5.120 159,761 -0.10(-1.92%)
Oct 21, 2019 5.140 5.240 5.000 5.220 358,130 +0.13(+2.55%)
Oct 18, 2019 5.110 5.230 4.910 5.090 220,600 -0.04(-0.78%)
Oct 17, 2019 5.120 5.190 5.070 5.130 45,710 +0.00(+0.00%)
Oct 16, 2019 5.000 5.200 4.980 5.130 224,314 +0.21(+4.27%)
Oct 15, 2019 5.150 5.210 4.913 4.920 77,497 -0.20(-3.91%)
Oct 14, 2019 5.260 5.260 5.100 5.120 19,014 -0.12(-2.29%)
Oct 11, 2019 5.100 5.330 5.100 5.240 42,000 +0.28(+5.65%)
Oct 10, 2019 5.109 5.109 4.960 4.960 24,853 -0.04(-0.80%)
Oct 09, 2019 5.100 5.100 4.960 5.000 30,772 -0.03(-0.60%)
Oct 08, 2019 5.190 5.210 5.020 5.030 49,124 -0.19(-3.64%)
Oct 07, 2019 5.180 5.440 5.160 5.220 55,424 -0.09(-1.69%)
Oct 04, 2019 5.100 5.320 5.090 5.310 28,100 +0.06(+1.14%)
Oct 03, 2019 5.170 5.270 5.090 5.250 34,160 +0.10(+1.94%)
Oct 02, 2019 5.130 5.230 5.050 5.150 34,288 +0.00(+0.00%)
Oct 01, 2019 5.320 5.430 5.070 5.150 17,542 -0.11(-2.09%)
Sep 30, 2019 5.380 5.450 5.250 5.260 30,622 -0.15(-2.77%)
Sep 27, 2019 5.270 5.620 5.270 5.410 65,600 +0.15(+2.85%)
Sep 26, 2019 5.290 5.330 5.120 5.260 47,924 -0.03(-0.57%)
Sep 25, 2019 5.210 5.460 5.025 5.290 72,194 +0.07(+1.34%)
Sep 24, 2019 5.420 5.460 5.180 5.220 79,787 -0.20(-3.69%)
Sep 23, 2019 5.620 5.710 5.400 5.420 50,082 -0.19(-3.39%)
Sep 20, 2019 6.000 6.160 5.610 5.610 30,300 -0.29(-4.92%)
Sep 19, 2019 5.860 6.000 5.651 5.900 50,745 +0.07(+1.20%)
Sep 18, 2019 6.130 6.130 5.710 5.830 52,695 -0.25(-4.11%)
Sep 17, 2019 5.680 6.330 5.600 6.080 123,987 +0.42(+7.42%)
Sep 16, 2019 5.720 5.720 5.450 5.660 130,880 +0.10(+1.80%)
Sep 13, 2019 5.890 5.970 5.560 5.560 78,800 -0.32(-5.44%)
Sep 12, 2019 6.110 6.190 5.750 5.880 41,630 -0.22(-3.61%)
Sep 11, 2019 6.300 6.670 6.100 6.100 98,883 -0.19(-3.02%)
Sep 10, 2019 6.020 6.440 6.020 6.290 46,951 +0.04(+0.64%)
Sep 09, 2019 6.380 6.840 6.030 6.250 77,522 +0.07(+1.13%)
Sep 06, 2019 6.070 6.600 6.070 6.180 113,500 -0.06(-0.96%)
Sep 05, 2019 5.610 6.680 5.610 6.240 231,425 +0.60(+10.64%)
Sep 04, 2019 5.290 6.050 5.285 5.640 276,465 +0.40(+7.63%)
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.