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 )

9.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.732 3.746 3.723 3.728 32,891 -0.00(-0.13%)
Mar 28, 2003 3.770 3.770 3.629 3.732 44,987 -0.04(-1.00%)
Mar 27, 2003 3.699 3.770 3.676 3.770 272,471 +0.12(+3.23%)
Mar 26, 2003 3.511 3.652 3.497 3.652 1,195,351 +0.13(+3.75%)
Mar 25, 2003 3.534 3.534 3.520 3.520 636 -0.01(-0.40%)
Mar 24, 2003 3.534 3.534 3.497 3.534 22,069 -0.00(-0.13%)
Mar 21, 2003 3.525 3.558 3.440 3.539 65,146 +0.00(+0.00%)
Mar 20, 2003 3.530 3.605 3.511 3.539 231,940 +0.01(+0.27%)
Mar 19, 2003 3.482 3.530 3.454 3.530 10,610 +0.07(+1.90%)
Mar 18, 2003 3.482 3.558 3.464 3.464 52,626 +0.02(+0.68%)
Mar 17, 2003 3.431 3.440 3.417 3.440 4,880 -0.01(-0.27%)
Mar 14, 2003 3.511 3.511 3.435 3.449 46,685 -0.01(-0.41%)
Mar 13, 2003 3.242 3.464 3.242 3.464 97,614 +0.22(+6.83%)
Mar 12, 2003 3.365 3.365 3.204 3.242 47,109 -0.08(-2.41%)
Mar 11, 2003 3.299 3.369 3.289 3.322 190,560 +0.00(+0.14%)
Mar 10, 2003 3.412 3.417 3.233 3.318 47,746 -0.10(-2.90%)
Mar 07, 2003 3.417 3.417 3.417 3.417 2,758 -0.03(-0.82%)
Mar 06, 2003 3.464 3.464 3.440 3.445 65,995 -0.02(-0.54%)
Mar 05, 2003 3.534 3.534 3.464 3.464 20,371 -0.05(-1.34%)
Mar 04, 2003 3.638 3.638 3.487 3.511 29,072 -0.09(-2.61%)
Mar 03, 2003 3.676 3.676 3.605 3.605 249,977 +0.03(+0.79%)
Feb 28, 2003 3.393 3.577 3.393 3.577 215,175 +0.18(+5.42%)
Feb 27, 2003 3.393 3.407 3.351 3.393 57,507 +0.00(+0.00%)
Feb 26, 2003 3.341 3.393 3.308 3.393 292,630 +0.07(+1.98%)
Feb 25, 2003 3.384 3.384 3.275 3.327 45,199 -0.06(-1.67%)
Feb 24, 2003 3.346 3.402 3.346 3.384 83,608 +0.04(+1.13%)
Feb 21, 2003 3.171 3.346 3.171 3.346 213,478 +0.17(+5.50%)
Feb 20, 2003 3.204 3.228 3.171 3.171 7,214 -0.01(-0.30%)
Feb 19, 2003 3.289 3.289 3.181 3.181 45,624 -0.09(-2.88%)
Feb 18, 2003 3.299 3.332 3.270 3.275 120,956 -0.02(-0.71%)
Feb 14, 2003 3.261 3.299 3.256 3.299 49,868 +0.02(+0.72%)
Feb 13, 2003 3.285 3.285 3.252 3.275 12,944 +0.07(+2.21%)
Feb 12, 2003 3.289 3.289 3.200 3.204 55,173 -0.09(-2.86%)
Feb 11, 2003 3.209 3.365 3.204 3.299 214,327 +0.06(+1.89%)
Feb 10, 2003 3.063 3.256 3.063 3.237 82,547 +0.22(+7.34%)
Feb 07, 2003 3.214 3.270 2.969 3.016 54,536 -0.16(-5.19%)
Feb 06, 2003 3.327 3.327 3.181 3.181 39,045 -0.10(-3.02%)
Feb 05, 2003 3.440 3.440 3.275 3.280 142,389 -0.15(-4.40%)
Feb 04, 2003 3.275 3.534 3.275 3.431 316,185 +0.19(+5.97%)
Feb 03, 2003 3.204 3.237 3.186 3.237 406,797 +0.17(+5.53%)
Jan 31, 2003 3.063 3.134 3.044 3.068 352,048 +0.02(+0.62%)
Jan 30, 2003 3.016 3.087 2.969 3.049 130,081 +0.06(+2.05%)
Jan 29, 2003 2.922 3.016 2.922 2.988 71,300 +0.08(+2.59%)
Jan 28, 2003 2.959 2.969 2.865 2.912 18,037 -0.01(-0.32%)
Jan 27, 2003 2.832 3.063 2.827 2.922 73,635 +0.20(+7.45%)
Jan 24, 2003 2.733 2.743 2.686 2.719 43,502 -0.04(-1.37%)
Jan 23, 2003 2.790 2.804 2.733 2.757 68,330 -0.02(-0.85%)
Jan 22, 2003 2.790 2.790 2.766 2.780 26,525 -0.01(-0.34%)
Jan 21, 2003 2.757 2.804 2.757 2.790 7,851 -0.01(-0.34%)
Jan 17, 2003 2.969 2.969 2.799 2.799 31,618 -0.14(-4.81%)
Jan 16, 2003 3.040 3.040 2.898 2.941 24,827 -0.03(-1.11%)
Jan 15, 2003 3.025 3.025 2.969 2.974 27,798 -0.07(-2.17%)
Jan 14, 2003 3.063 3.063 2.969 3.040 14,005 +0.00(+0.00%)
Jan 13, 2003 3.030 3.063 2.969 3.040 177,403 +0.09(+3.20%)
Jan 10, 2003 2.922 2.992 2.922 2.945 306,211 +0.07(+2.46%)
Jan 09, 2003 2.813 2.875 2.804 2.875 484,039 +0.06(+2.01%)
Jan 08, 2003 2.823 2.823 2.776 2.818 169,976 +0.00(+0.00%)
Jan 07, 2003 2.771 2.875 2.771 2.818 228,757 +0.08(+2.75%)
Jan 06, 2003 2.568 2.790 2.568 2.743 623,034 +0.17(+6.79%)
Jan 03, 2003 2.474 2.592 2.474 2.568 25,464 +0.09(+3.81%)
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.