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 )

9.410 +0.020 (+0.21%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 5.423 5.486 5.423 5.455 30,601 +0.03(+0.58%)
Apr 29, 2013 5.480 5.493 5.398 5.423 24,931 -0.05(-0.92%)
Apr 26, 2013 5.512 5.524 5.430 5.474 29,073 -0.05(-0.92%)
Apr 25, 2013 5.531 5.562 5.505 5.524 20,273 +0.01(+0.11%)
Apr 24, 2013 5.480 5.588 5.467 5.518 16,153 +0.05(+0.93%)
Apr 23, 2013 5.449 5.512 5.417 5.467 46,102 +0.03(+0.47%)
Apr 22, 2013 5.442 5.600 5.354 5.442 38,177 -0.03(-0.58%)
Apr 19, 2013 5.417 5.480 5.398 5.474 21,173 +0.00(+0.00%)
Apr 18, 2013 5.531 5.537 5.335 5.474 33,254 -0.02(-0.35%)
Apr 17, 2013 5.740 5.740 5.442 5.493 66,625 -0.23(-3.98%)
Apr 16, 2013 5.803 5.817 5.708 5.721 74,153 -0.07(-1.20%)
Apr 15, 2013 5.854 5.860 5.786 5.790 75,826 -0.10(-1.72%)
Apr 12, 2013 5.917 5.948 5.803 5.891 67,697 -0.04(-0.64%)
Apr 11, 2013 6.018 6.031 5.910 5.929 66,008 -0.10(-1.68%)
Apr 10, 2013 5.942 6.031 5.942 6.031 93,078 +0.08(+1.28%)
Apr 09, 2013 5.961 5.993 5.917 5.955 180,534 +0.04(+0.64%)
Apr 08, 2013 5.689 5.948 5.689 5.917 88,054 +0.22(+3.89%)
Apr 05, 2013 5.727 5.734 5.695 5.695 128,885 -0.06(-0.99%)
Apr 04, 2013 5.733 5.752 5.727 5.752 16,741 -0.01(-0.22%)
Apr 03, 2013 5.904 5.904 5.702 5.765 89,772 -0.15(-2.57%)
Apr 02, 2013 6.037 6.037 5.898 5.917 103,468 -0.11(-1.79%)
Apr 01, 2013 5.999 6.050 5.905 6.024 130,318 +0.06(+0.95%)
Mar 28, 2013 5.828 5.967 5.828 5.967 33,452 +0.15(+2.50%)
Mar 27, 2013 5.797 5.822 5.784 5.822 54,359 +0.03(+0.44%)
Mar 26, 2013 5.828 5.847 5.790 5.797 36,367 -0.01(-0.22%)
Mar 25, 2013 5.797 5.809 5.766 5.809 67,421 +0.08(+1.32%)
Mar 22, 2013 5.797 5.816 5.619 5.733 68,396 -0.09(-1.52%)
Mar 21, 2013 5.822 5.860 5.752 5.822 27,592 -0.03(-0.54%)
Mar 20, 2013 5.733 5.910 5.721 5.854 309,040 +0.13(+2.21%)
Mar 19, 2013 5.828 5.828 5.695 5.727 88,471 -0.08(-1.31%)
Mar 18, 2013 5.809 5.832 5.746 5.803 27,229 -0.02(-0.33%)
Mar 15, 2013 5.784 5.847 5.695 5.822 84,668 +0.02(+0.33%)
Mar 14, 2013 5.733 5.816 5.632 5.803 37,976 +0.08(+1.44%)
Mar 13, 2013 5.695 5.797 5.664 5.721 141,901 +0.03(+0.56%)
Mar 12, 2013 5.645 5.816 5.645 5.689 142,857 +0.06(+1.12%)
Mar 11, 2013 5.816 5.872 5.594 5.626 64,019 -0.18(-3.16%)
Mar 08, 2013 5.847 6.062 5.759 5.809 195,769 +0.02(+0.33%)
Mar 07, 2013 5.676 5.835 5.664 5.790 280,965 +0.10(+1.78%)
Mar 06, 2013 5.695 5.784 5.622 5.689 209,402 +0.06(+1.01%)
Mar 05, 2013 5.360 5.683 5.360 5.632 240,997 +0.28(+5.20%)
Mar 04, 2013 5.202 5.385 5.202 5.354 51,020 +0.10(+1.93%)
Mar 01, 2013 5.195 5.303 5.081 5.252 46,223 +0.03(+0.48%)
Feb 28, 2013 5.411 5.430 5.189 5.227 58,802 -0.04(-0.72%)
Feb 27, 2013 5.227 5.417 5.227 5.265 418,939 +0.06(+1.22%)
Feb 26, 2013 5.189 5.379 5.189 5.202 57,543 +0.02(+0.37%)
Feb 25, 2013 5.240 5.259 5.183 5.183 63,592 -0.07(-1.33%)
Feb 22, 2013 5.303 5.303 5.195 5.252 25,604 -0.01(-0.24%)
Feb 21, 2013 5.189 5.430 5.189 5.265 154,706 +0.05(+0.97%)
Feb 20, 2013 5.265 5.278 5.208 5.214 41,555 -0.06(-1.20%)
Feb 19, 2013 5.240 5.284 5.189 5.278 30,503 +0.06(+1.21%)
Feb 15, 2013 5.297 5.316 5.189 5.214 37,959 -0.08(-1.44%)
Feb 14, 2013 5.233 5.328 5.221 5.290 29,253 +0.05(+0.97%)
Feb 13, 2013 5.379 5.379 5.202 5.240 78,220 -0.15(-2.82%)
Feb 12, 2013 5.379 5.410 5.335 5.392 30,057 -0.01(-0.23%)
Feb 11, 2013 5.360 5.455 5.326 5.404 44,509 +0.06(+1.18%)
Feb 08, 2013 5.442 5.442 5.341 5.341 31,390 -0.08(-1.52%)
Feb 07, 2013 5.607 5.607 5.423 5.423 30,933 -0.18(-3.16%)
Feb 06, 2013 5.474 5.651 5.455 5.600 49,389 +0.16(+2.91%)
Feb 04, 2013 5.505 5.512 5.379 5.442 61,000 -0.07(-1.26%)
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.