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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 7.940 8.231 7.803 7.947 100,287 +0.12(+1.50%)
Nov 27, 2013 7.261 7.829 7.261 7.829 203,811 +0.40(+5.45%)
Nov 26, 2013 7.463 7.587 7.405 7.424 547,966 -0.11(-1.47%)
Nov 25, 2013 7.365 7.627 7.307 7.535 94,526 +0.09(+1.23%)
Nov 22, 2013 7.476 7.783 7.320 7.444 136,366 -0.14(-1.89%)
Nov 21, 2013 7.346 7.646 7.313 7.587 96,200 +0.20(+2.74%)
Nov 20, 2013 7.398 7.666 7.254 7.385 148,627 -0.01(-0.18%)
Nov 19, 2013 7.725 7.751 7.333 7.398 73,032 -0.25(-3.33%)
Nov 18, 2013 7.672 7.803 7.503 7.653 125,713 +0.14(+1.93%)
Nov 15, 2013 7.458 7.521 7.439 7.508 169,415 +0.09(+1.18%)
Nov 14, 2013 7.351 7.527 7.351 7.420 168,903 +0.03(+0.42%)
Nov 13, 2013 7.445 7.452 7.305 7.389 105,449 -0.02(-0.25%)
Nov 12, 2013 7.420 7.527 7.270 7.408 76,343 +0.04(+0.51%)
Nov 11, 2013 7.402 7.571 7.301 7.370 54,582 +0.05(+0.68%)
Nov 08, 2013 7.358 7.365 7.195 7.320 20,834 -0.01(-0.09%)
Nov 07, 2013 7.358 7.358 7.220 7.326 40,200 -0.02(-0.26%)
Nov 06, 2013 7.452 7.452 7.201 7.345 41,575 -0.08(-1.01%)
Nov 05, 2013 7.427 7.495 7.345 7.420 34,826 +0.01(+0.17%)
Nov 04, 2013 7.226 7.445 7.076 7.408 29,060 +0.27(+3.77%)
Nov 01, 2013 7.189 7.326 7.114 7.139 34,366 -0.03(-0.44%)
Oct 31, 2013 7.270 7.364 6.951 7.170 84,596 -0.04(-0.61%)
Oct 30, 2013 7.333 7.402 7.076 7.214 121,717 -0.13(-1.79%)
Oct 29, 2013 7.521 7.546 7.295 7.345 89,465 -0.16(-2.09%)
Oct 28, 2013 7.564 7.621 7.389 7.502 91,565 -0.12(-1.56%)
Oct 25, 2013 7.633 7.896 7.207 7.621 149,872 +0.03(+0.41%)
Oct 24, 2013 7.558 7.690 7.521 7.589 66,060 +0.09(+1.17%)
Oct 23, 2013 7.608 8.115 7.420 7.502 187,214 -0.11(-1.40%)
Oct 22, 2013 7.170 7.652 7.170 7.608 163,104 +0.16(+2.10%)
Oct 21, 2013 7.201 7.521 7.157 7.452 224,947 +0.19(+2.59%)
Oct 18, 2013 7.201 7.539 7.145 7.264 173,944 +0.01(+0.17%)
Oct 17, 2013 6.794 7.358 6.788 7.251 204,545 +0.46(+6.83%)
Oct 16, 2013 6.794 6.794 6.619 6.788 98,417 +0.01(+0.18%)
Oct 15, 2013 6.800 6.825 6.570 6.775 80,515 +0.00(+0.00%)
Oct 14, 2013 6.525 6.888 6.481 6.775 133,696 +0.20(+3.05%)
Oct 11, 2013 6.224 6.600 6.224 6.575 135,646 +0.31(+5.00%)
Oct 10, 2013 6.149 6.519 6.093 6.262 127,359 +0.19(+3.09%)
Oct 09, 2013 5.899 6.256 5.899 6.074 109,670 +0.18(+2.97%)
Oct 08, 2013 5.861 5.899 5.700 5.899 111,070 +0.05(+0.86%)
Oct 07, 2013 5.805 5.867 5.780 5.849 47,465 +0.07(+1.19%)
Oct 04, 2013 5.717 5.824 5.686 5.780 36,010 +0.11(+1.88%)
Oct 03, 2013 5.686 5.686 5.579 5.673 14,645 +0.00(+0.00%)
Oct 02, 2013 5.767 5.767 5.667 5.673 25,380 -0.09(-1.52%)
Oct 01, 2013 5.592 5.792 5.557 5.761 59,836 +0.18(+3.14%)
Sep 30, 2013 5.467 5.604 5.467 5.586 59,301 +0.06(+1.13%)
Sep 27, 2013 5.467 5.567 5.448 5.523 36,477 +0.06(+1.15%)
Sep 26, 2013 5.485 5.485 5.442 5.460 27,079 -0.01(-0.23%)
Sep 25, 2013 5.366 5.485 5.366 5.473 98,417 +0.16(+2.94%)
Sep 24, 2013 5.410 5.410 5.172 5.316 49,002 -0.08(-1.39%)
Sep 23, 2013 5.229 5.410 5.210 5.391 41,632 +0.18(+3.49%)
Sep 20, 2013 5.454 5.454 5.210 5.210 41,152 -0.26(-4.81%)
Sep 19, 2013 5.492 5.495 5.366 5.473 51,088 +0.05(+0.92%)
Sep 18, 2013 5.360 5.510 5.302 5.423 63,849 +0.12(+2.24%)
Sep 17, 2013 5.354 5.366 5.266 5.304 22,079 -0.03(-0.47%)
Sep 16, 2013 5.197 5.354 5.097 5.329 112,049 +0.23(+4.55%)
Sep 13, 2013 5.110 5.128 5.023 5.097 67,160 +0.02(+0.37%)
Sep 12, 2013 5.172 5.197 5.060 5.078 55,553 -0.05(-0.98%)
Sep 11, 2013 5.041 5.191 4.991 5.128 63,270 +0.11(+2.25%)
Sep 10, 2013 4.790 5.016 4.747 5.016 123,975 +0.31(+6.52%)
Sep 09, 2013 4.765 4.828 4.684 4.709 209,897 -0.04(-0.79%)
Sep 06, 2013 4.665 4.822 4.665 4.747 279,740 +0.16(+3.41%)
Sep 05, 2013 5.197 5.197 4.590 4.590 643,600 -0.59(-11.47%)
Sep 04, 2013 5.314 5.314 5.135 5.185 93,155 -0.11(-2.01%)
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.