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 (%)
Mar 30, 2007 8.813 8.995 8.771 8.921 339,045 +0.14(+1.59%)
Mar 29, 2007 8.930 8.930 8.743 8.781 269,563 -0.05(-0.53%)
Mar 28, 2007 8.641 8.888 8.641 8.827 359,632 -0.04(-0.42%)
Mar 27, 2007 8.976 9.070 8.813 8.865 409,599 +0.00(+0.05%)
Mar 26, 2007 8.860 8.925 8.734 8.860 622,547 +0.12(+1.33%)
Mar 23, 2007 7.647 8.823 7.647 8.743 445,412 +0.40(+4.75%)
Mar 22, 2007 8.081 8.356 8.067 8.347 306,019 +0.31(+3.83%)
Mar 21, 2007 7.932 8.081 7.913 8.039 243,829 +0.11(+1.35%)
Mar 20, 2007 7.857 7.988 7.853 7.932 618,901 +0.03(+0.35%)
Mar 19, 2007 7.904 8.010 7.876 7.904 205,871 -0.00(-0.06%)
Mar 16, 2007 7.927 7.965 7.806 7.909 86,852 -0.07(-0.82%)
Mar 15, 2007 7.857 8.207 7.829 7.974 315,026 +0.14(+1.73%)
Mar 14, 2007 7.867 7.923 7.778 7.839 434,689 -0.03(-0.36%)
Mar 13, 2007 8.035 8.062 7.811 7.867 402,307 -0.17(-2.09%)
Mar 12, 2007 8.021 8.090 7.955 8.035 174,347 +0.08(+1.06%)
Mar 09, 2007 7.997 8.044 7.825 7.951 353,842 -0.05(-0.58%)
Mar 08, 2007 7.965 8.086 7.923 7.997 269,134 +0.11(+1.36%)
Mar 07, 2007 7.694 7.937 7.675 7.890 217,452 +0.21(+2.73%)
Mar 06, 2007 7.461 7.857 7.456 7.680 312,453 +0.34(+4.57%)
Mar 05, 2007 7.195 7.414 6.957 7.344 484,870 -0.31(-4.08%)
Mar 02, 2007 7.843 7.881 7.615 7.657 226,887 -0.19(-2.38%)
Mar 01, 2007 8.160 8.165 7.755 7.843 590,380 -0.39(-4.70%)
Feb 28, 2007 8.114 8.230 7.811 8.230 689,241 +0.30(+3.76%)
Feb 27, 2007 8.300 8.300 7.717 7.932 834,638 -0.56(-6.64%)
Feb 26, 2007 8.090 8.547 8.058 8.496 324,248 -0.15(-1.73%)
Feb 23, 2007 8.678 8.823 8.627 8.645 167,056 -0.06(-0.64%)
Feb 22, 2007 8.767 8.813 8.585 8.701 123,737 +0.05(+0.59%)
Feb 21, 2007 8.650 8.743 8.589 8.650 337,329 -0.17(-1.96%)
Feb 20, 2007 8.813 8.907 8.729 8.823 180,352 +0.08(+0.91%)
Feb 16, 2007 8.790 8.813 8.561 8.743 109,154 +0.02(+0.27%)
Feb 15, 2007 8.627 8.795 8.585 8.720 117,732 +0.04(+0.43%)
Feb 14, 2007 8.771 8.860 8.636 8.683 164,054 -0.10(-1.12%)
Feb 13, 2007 8.627 8.837 8.603 8.781 288,006 -0.01(-0.11%)
Feb 12, 2007 8.720 8.804 8.650 8.790 295,239 +0.08(+0.91%)
Feb 09, 2007 8.743 9.046 8.627 8.711 230,533 -0.10(-1.16%)
Feb 08, 2007 8.785 8.888 8.561 8.813 230,533 +0.02(+0.27%)
Feb 07, 2007 8.650 8.869 8.627 8.790 220,668 +0.10(+1.18%)
Feb 06, 2007 8.673 8.878 8.603 8.687 180,137 +0.12(+1.36%)
Feb 05, 2007 9.205 9.205 8.300 8.571 235,680 +0.16(+1.88%)
Feb 02, 2007 8.394 8.529 8.356 8.412 150,329 -0.03(-0.33%)
Feb 01, 2007 8.300 8.533 8.282 8.440 231,605 +0.11(+1.29%)
Jan 31, 2007 8.650 8.650 8.090 8.333 274,281 -0.12(-1.38%)
Jan 30, 2007 8.226 8.557 8.179 8.450 376,788 +0.03(+0.33%)
Jan 29, 2007 8.021 8.431 8.021 8.422 414,745 +0.34(+4.21%)
Jan 26, 2007 7.909 8.109 7.853 8.081 355,772 +0.20(+2.48%)
Jan 25, 2007 7.764 7.974 7.764 7.885 236,538 +0.06(+0.71%)
Jan 24, 2007 7.480 7.904 7.480 7.829 469,216 +0.35(+4.61%)
Jan 23, 2007 7.321 7.568 6.995 7.484 348,051 +0.10(+1.33%)
Jan 22, 2007 7.498 7.633 7.363 7.386 315,241 -0.07(-1.00%)
Jan 19, 2007 7.578 7.741 7.368 7.461 661,791 -0.09(-1.23%)
Jan 18, 2007 7.414 7.857 7.414 7.554 456,777 +0.07(+0.93%)
Jan 17, 2007 7.559 7.643 7.442 7.484 482,511 -0.16(-2.13%)
Jan 16, 2007 7.531 7.871 7.392 7.647 842,787 +0.11(+1.42%)
Jan 12, 2007 7.694 7.787 7.461 7.540 520,040 -0.15(-2.00%)
Jan 11, 2007 7.615 7.811 7.615 7.694 229,675 +0.00(+0.00%)
Jan 10, 2007 7.717 7.806 7.675 7.694 734,704 -0.14(-1.79%)
Jan 09, 2007 7.927 7.979 7.787 7.834 427,183 -0.08(-1.06%)
Jan 08, 2007 7.927 7.974 7.764 7.918 125,238 -0.09(-1.11%)
Jan 05, 2007 8.137 8.137 7.923 8.007 431,687 -0.04(-0.52%)
Jan 04, 2007 8.090 8.137 7.927 8.049 276,425 -0.04(-0.46%)
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.