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 )

4.450 USD -0.050 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.900 5.060 4.500 4.500 39,054 -0.40(-8.16%)
May 28, 2009 5.020 5.040 4.900 4.900 37,839 -0.10(-2.00%)
May 27, 2009 5.110 5.160 4.650 5.000 121,675 +0.00(+0.00%)
May 26, 2009 5.050 5.055 5.000 5.000 11,725 +0.01(+0.20%)
May 22, 2009 4.980 5.340 4.560 4.990 14,400 +0.14(+2.89%)
May 21, 2009 4.750 4.880 4.750 4.850 41,870 -0.15(-3.00%)
May 20, 2009 4.970 5.180 4.970 5.000 84,236 +0.00(+0.00%)
May 19, 2009 4.970 5.160 4.900 5.000 183,691 +0.06(+1.21%)
May 18, 2009 4.640 5.050 4.640 4.940 683,963 +0.38(+8.33%)
May 15, 2009 4.640 4.640 4.540 4.560 3,200 -0.08(-1.72%)
May 14, 2009 4.660 4.800 4.600 4.640 23,943 +0.07(+1.53%)
May 13, 2009 4.620 4.740 4.360 4.570 23,906 -0.12(-2.56%)
May 12, 2009 4.750 4.750 4.570 4.690 31,165 +0.03(+0.64%)
May 11, 2009 4.704 4.704 4.630 4.660 12,322 +0.06(+1.30%)
May 08, 2009 4.450 4.750 4.370 4.600 67,028 +0.12(+2.68%)
May 07, 2009 4.750 4.840 4.320 4.480 43,144 -0.27(-5.68%)
May 06, 2009 4.420 4.750 4.160 4.750 68,325 +0.53(+12.56%)
May 05, 2009 4.090 4.240 4.090 4.220 48,080 +0.17(+4.20%)
May 04, 2009 4.170 4.270 4.000 4.050 114,424 -0.20(-4.71%)
May 01, 2009 3.880 4.250 3.880 4.250 14,701 +0.45(+11.84%)
Apr 30, 2009 3.820 4.000 3.800 3.800 17,500 -0.10(-2.56%)
Apr 29, 2009 3.880 3.980 3.880 3.900 30,600 +0.06(+1.56%)
Apr 28, 2009 3.880 3.880 3.800 3.840 6,005 -0.07(-1.79%)
Apr 27, 2009 4.000 4.000 3.900 3.910 5,875 -0.09(-2.25%)
Apr 24, 2009 3.980 4.080 3.930 4.000 30,964 +0.09(+2.30%)
Apr 23, 2009 3.890 4.200 3.890 3.910 74,845 +0.08(+2.09%)
Apr 22, 2009 3.640 3.920 3.640 3.830 31,610 -0.03(-0.78%)
Apr 21, 2009 3.820 3.920 3.730 3.860 9,600 +0.15(+4.04%)
Apr 20, 2009 3.960 3.990 3.650 3.710 67,238 -0.28(-7.02%)
Apr 17, 2009 4.040 4.090 3.860 3.990 22,168 -0.11(-2.68%)
Apr 16, 2009 4.030 4.200 3.900 4.100 10,100 +0.00(+0.00%)
Apr 15, 2009 3.910 4.100 3.910 4.100 18,400 +0.13(+3.34%)
Apr 14, 2009 3.950 4.040 3.900 3.968 34,127 +0.02(+0.45%)
Apr 13, 2009 3.950 3.950 3.810 3.950 21,069 +0.05(+1.28%)
Apr 09, 2009 3.850 3.950 3.720 3.900 9,272 +0.16(+4.28%)
Apr 08, 2009 3.730 3.740 3.570 3.740 87,343 +0.01(+0.27%)
Apr 07, 2009 3.500 3.750 3.500 3.730 10,600 +0.07(+1.83%)
Apr 06, 2009 3.750 3.750 3.510 3.663 9,291 -0.18(-4.61%)
Apr 03, 2009 3.750 3.940 3.750 3.840 15,011 +0.10(+2.67%)
Apr 02, 2009 3.560 3.800 3.560 3.740 19,200 +0.20(+5.65%)
Apr 01, 2009 3.870 4.100 3.260 3.540 80,856 -0.39(-9.92%)
Mar 31, 2009 3.900 3.940 3.850 3.930 11,534 +0.03(+0.77%)
Mar 30, 2009 3.750 3.900 3.750 3.900 42,404 +0.01(+0.26%)
Mar 26, 2009 3.700 3.900 3.640 3.890 9,079 +0.19(+5.14%)
Mar 25, 2009 3.620 3.700 3.540 3.700 16,195 -0.02(-0.53%)
Mar 24, 2009 3.550 3.720 3.550 3.720 3,400 -0.01(-0.28%)
Mar 23, 2009 3.670 3.730 3.660 3.730 15,947 +0.13(+3.61%)
Mar 20, 2009 3.570 3.690 3.460 3.600 9,122 +0.09(+2.56%)
Mar 19, 2009 3.670 4.000 3.380 3.510 33,937 -0.21(-5.65%)
Mar 18, 2009 3.770 3.770 3.670 3.720 3,900 -0.14(-3.63%)
Mar 17, 2009 3.780 3.960 3.720 3.860 25,898 -0.03(-0.77%)
Mar 16, 2009 4.000 4.000 3.800 3.890 23,469 -0.12(-2.99%)
Mar 13, 2009 3.600 4.600 3.520 4.010 0 +0.25(+6.65%)
Mar 12, 2009 3.450 3.770 3.450 3.760 23,939 +0.26(+7.43%)
Mar 11, 2009 3.340 3.540 3.270 3.500 42,442 +0.25(+7.69%)
Mar 10, 2009 3.200 3.440 3.180 3.250 175,612 +0.05(+1.56%)
Mar 09, 2009 3.150 3.200 2.970 3.200 10,380 -0.01(-0.31%)
Mar 06, 2009 3.120 3.220 3.050 3.210 0 +0.05(+1.71%)
Mar 05, 2009 3.140 3.200 3.010 3.156 15,707 +0.04(+1.15%)
Mar 04, 2009 2.810 3.300 2.810 3.120 25,260 +0.11(+3.65%)
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.