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 (%)
May 31, 2005 5.820 5.922 5.782 5.806 230,533 -0.06(-1.03%)
May 27, 2005 5.750 5.899 5.689 5.866 239,540 +0.11(+1.86%)
May 26, 2005 5.647 5.778 5.596 5.759 213,591 +0.09(+1.56%)
May 25, 2005 5.820 5.820 5.670 5.670 87,066 -0.10(-1.78%)
May 24, 2005 5.773 5.806 5.689 5.773 171,774 +0.00(+0.00%)
May 23, 2005 5.945 5.955 5.754 5.773 119,448 -0.13(-2.13%)
May 20, 2005 6.006 6.006 5.829 5.899 183,783 +0.07(+1.20%)
May 19, 2005 5.764 6.015 5.712 5.829 459,780 +0.07(+1.21%)
May 18, 2005 5.642 5.829 5.642 5.759 146,898 +0.13(+2.24%)
May 17, 2005 5.540 5.708 5.521 5.633 74,628 +0.05(+0.83%)
May 16, 2005 5.736 5.740 5.456 5.586 191,503 -0.20(-3.39%)
May 13, 2005 5.806 5.806 5.554 5.782 610,752 -0.07(-1.20%)
May 12, 2005 5.875 5.931 5.829 5.852 451,845 -0.02(-0.40%)
May 11, 2005 5.829 5.880 5.782 5.875 329,823 +0.09(+1.61%)
May 10, 2005 5.824 5.862 5.736 5.782 524,758 -0.04(-0.72%)
May 09, 2005 5.656 5.829 5.642 5.824 156,333 +0.07(+1.30%)
May 06, 2005 5.596 5.750 5.526 5.750 495,807 +0.13(+2.32%)
May 05, 2005 5.782 5.871 5.610 5.619 279,856 -0.08(-1.39%)
May 04, 2005 5.456 5.750 5.456 5.698 507,388 +0.28(+5.07%)
May 03, 2005 5.400 5.492 5.330 5.423 45,034 +0.02(+0.43%)
May 02, 2005 5.344 5.423 5.288 5.400 186,571 +0.15(+2.84%)
Apr 29, 2005 5.162 5.316 5.157 5.251 92,427 +0.07(+1.26%)
Apr 28, 2005 5.269 5.269 5.153 5.185 382,363 -0.11(-2.03%)
Apr 27, 2005 5.502 5.502 5.279 5.293 144,968 -0.16(-2.99%)
Apr 26, 2005 5.502 5.502 5.339 5.456 449,272 +0.14(+2.54%)
Apr 25, 2005 5.232 5.456 5.209 5.321 115,159 +0.12(+2.24%)
Apr 22, 2005 5.223 5.260 5.190 5.204 57,686 -0.02(-0.36%)
Apr 21, 2005 5.269 5.293 5.176 5.223 181,424 -0.02(-0.44%)
Apr 20, 2005 5.358 5.386 5.246 5.246 105,509 -0.11(-2.09%)
Apr 19, 2005 5.409 5.447 5.316 5.358 226,673 -0.00(-0.09%)
Apr 18, 2005 5.223 5.479 5.106 5.363 189,788 +0.04(+0.79%)
Apr 15, 2005 5.502 5.521 5.223 5.321 210,375 -0.21(-3.71%)
Apr 14, 2005 5.736 5.759 5.526 5.526 127,812 -0.21(-3.66%)
Apr 13, 2005 5.782 5.782 5.670 5.736 114,945 -0.05(-0.81%)
Apr 12, 2005 5.759 5.875 5.649 5.782 127,383 +0.02(+0.40%)
Apr 11, 2005 5.666 5.782 5.600 5.759 144,539 +0.02(+0.41%)
Apr 08, 2005 5.866 5.875 5.712 5.736 193,004 -0.14(-2.30%)
Apr 07, 2005 5.875 5.875 5.829 5.871 29,165 +0.04(+0.72%)
Apr 06, 2005 5.871 5.889 5.820 5.829 154,832 +0.02(+0.40%)
Apr 05, 2005 6.015 6.109 5.806 5.806 305,161 -0.16(-2.73%)
Apr 04, 2005 5.894 6.202 5.852 5.969 419,678 -0.02(-0.31%)
Apr 01, 2005 5.852 6.006 5.838 5.987 1,193,841 +0.14(+2.31%)
Mar 31, 2005 6.048 6.062 5.829 5.852 733,847 -0.24(-3.98%)
Mar 30, 2005 5.997 6.109 5.806 6.095 170,273 +0.09(+1.55%)
Mar 29, 2005 6.062 6.179 5.973 6.001 196,650 -0.06(-1.00%)
Mar 28, 2005 6.137 6.179 6.053 6.062 219,382 -0.12(-1.96%)
Mar 24, 2005 6.053 6.221 6.025 6.183 306,877 +0.08(+1.38%)
Mar 23, 2005 6.015 6.165 6.015 6.099 316,956 +0.09(+1.47%)
Mar 22, 2005 6.165 6.202 5.969 6.011 318,457 -0.24(-3.81%)
Mar 21, 2005 6.342 6.430 6.099 6.249 144,110 -0.19(-2.90%)
Mar 18, 2005 6.514 6.514 6.391 6.435 286,504 -0.08(-1.22%)
Mar 17, 2005 6.458 6.575 6.430 6.514 1,048,230 -0.04(-0.57%)
Mar 16, 2005 6.505 6.640 6.477 6.552 362,205 -0.02(-0.35%)
Mar 15, 2005 6.342 6.645 6.314 6.575 1,049,731 +0.26(+4.06%)
Mar 14, 2005 6.482 6.598 6.319 6.319 1,627,030 -0.36(-5.44%)
Mar 11, 2005 6.738 6.878 6.640 6.682 253,908 -0.08(-1.17%)
Mar 10, 2005 6.948 6.995 6.729 6.761 299,157 -0.35(-4.92%)
Mar 09, 2005 7.391 7.410 6.836 7.111 726,555 -0.44(-5.86%)
Mar 08, 2005 7.825 7.839 7.461 7.554 261,843 -0.25(-3.23%)
Mar 07, 2005 7.787 7.904 7.741 7.806 319,959 -0.10(-1.24%)
Mar 04, 2005 7.918 7.974 7.871 7.904 327,250 +0.02(+0.24%)
Mar 03, 2005 7.927 7.974 7.857 7.885 251,120 -0.09(-1.11%)
Mar 02, 2005 7.918 8.021 7.787 7.974 161,051 +0.10(+1.30%)
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.