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 )

3.970 USD -0.150 (-3.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 19.77 19.77 19.00 19.00 50,696 -0.45(-2.31%)
May 30, 2018 19.62 19.66 19.17 19.45 52,830 -0.04(-0.21%)
May 29, 2018 20.07 20.07 19.25 19.49 40,723 -0.71(-3.51%)
May 25, 2018 20.20 20.20 20.20 0 +0.08(+0.40%)
May 24, 2018 20.60 20.73 19.68 20.12 52,424 -0.46(-2.24%)
May 23, 2018 20.00 20.94 19.39 20.58 66,512 +0.47(+2.34%)
May 22, 2018 20.49 20.49 19.35 20.11 62,381 -0.19(-0.94%)
May 21, 2018 20.47 21.27 19.47 20.30 47,492 -0.13(-0.64%)
May 18, 2018 20.87 20.87 20.20 20.43 28,702 -0.48(-2.30%)
May 17, 2018 21.39 21.43 20.75 20.91 66,244 -0.30(-1.41%)
May 16, 2018 21.02 21.97 20.73 21.21 114,623 +0.20(+0.95%)
May 15, 2018 20.68 21.13 20.22 21.01 49,731 +0.27(+1.30%)
May 14, 2018 20.19 21.33 20.10 20.74 100,777 +0.06(+0.29%)
May 11, 2018 21.40 21.40 20.18 20.68 58,866 -0.64(-3.00%)
May 10, 2018 20.80 21.41 20.80 21.32 51,298 +0.67(+3.24%)
May 09, 2018 21.51 21.80 20.43 20.65 48,192 -0.76(-3.55%)
May 08, 2018 21.50 21.71 18.04 21.41 303,581 -0.08(-0.37%)
May 07, 2018 21.32 21.71 21.00 21.49 132,427 +0.17(+0.80%)
May 04, 2018 21.03 22.57 20.96 21.32 74,933 +0.12(+0.57%)
May 03, 2018 21.70 21.97 20.51 21.20 85,602 -0.55(-2.53%)
May 02, 2018 22.59 22.70 21.59 21.75 100,781 -0.84(-3.72%)
May 01, 2018 22.73 23.16 22.53 22.59 18,056 -0.36(-1.57%)
Apr 30, 2018 23.65 23.75 22.95 22.95 59,684 -0.66(-2.80%)
Apr 27, 2018 24.01 24.42 23.60 23.61 56,835 -0.24(-1.01%)
Apr 26, 2018 24.81 24.81 23.23 23.85 82,820 -1.02(-4.10%)
Apr 25, 2018 24.48 24.87 23.18 24.87 214,133 +0.42(+1.72%)
Apr 24, 2018 24.56 24.62 24.05 24.45 51,190 +0.00(+0.00%)
Apr 23, 2018 24.37 24.89 23.61 24.45 27,955 +0.45(+1.88%)
Apr 20, 2018 24.74 24.81 23.86 24.00 20,436 -0.69(-2.79%)
Apr 19, 2018 25.33 25.33 24.32 24.69 49,002 -0.34(-1.36%)
Apr 18, 2018 24.82 25.27 24.70 25.03 29,833 +0.27(+1.09%)
Apr 17, 2018 24.86 26.00 24.76 24.76 105,138 -0.06(-0.24%)
Apr 16, 2018 25.36 25.49 24.29 24.82 52,978 -0.27(-1.08%)
Apr 13, 2018 25.68 25.85 24.89 25.09 69,783 -0.60(-2.34%)
Apr 12, 2018 25.38 25.72 24.80 25.69 27,469 +0.42(+1.66%)
Apr 11, 2018 25.50 25.62 25.27 25.27 35,559 -0.19(-0.75%)
Apr 10, 2018 25.32 25.50 25.17 25.46 67,450 +0.14(+0.55%)
Apr 09, 2018 25.50 25.62 25.00 25.32 85,157 -0.03(-0.12%)
Apr 06, 2018 25.31 25.47 24.78 25.35 79,474 +0.05(+0.20%)
Apr 05, 2018 25.00 25.63 24.79 25.30 124,746 +0.40(+1.61%)
Apr 04, 2018 24.08 25.23 24.00 24.90 48,663 +0.57(+2.34%)
Apr 03, 2018 23.84 24.33 23.45 24.33 103,530 +0.56(+2.36%)
Apr 02, 2018 23.77 24.68 23.28 23.77 31,010 +0.12(+0.51%)
Mar 29, 2018 23.65 23.65 23.65 0 +0.49(+2.12%)
Mar 28, 2018 23.56 23.75 22.92 23.16 51,157 -0.24(-1.03%)
Mar 27, 2018 23.38 23.79 23.09 23.40 68,147 +0.10(+0.43%)
Mar 26, 2018 23.49 23.71 22.90 23.30 59,296 +0.03(+0.13%)
Mar 23, 2018 23.15 24.93 22.98 23.27 338,994 +0.27(+1.17%)
Mar 22, 2018 23.81 24.57 22.57 23.00 392,851 -0.69(-2.91%)
Mar 21, 2018 24.62 24.62 23.55 23.69 235,331 -0.81(-3.31%)
Mar 20, 2018 25.31 25.75 24.18 24.50 106,812 -0.95(-3.73%)
Mar 19, 2018 26.29 26.29 25.00 25.45 62,211 -0.83(-3.16%)
Mar 16, 2018 26.03 26.49 25.66 26.28 53,502 +0.33(+1.27%)
Mar 15, 2018 25.75 26.58 25.51 25.95 102,528 +0.22(+0.86%)
Mar 14, 2018 26.09 26.09 25.18 25.73 52,132 -0.21(-0.81%)
Mar 13, 2018 26.07 26.14 25.71 25.94 52,170 -0.08(-0.31%)
Mar 12, 2018 26.34 26.48 25.80 26.02 60,123 -0.03(-0.12%)
Mar 09, 2018 26.10 26.41 25.95 26.05 53,317 -0.05(-0.19%)
Mar 08, 2018 26.61 26.81 25.91 26.10 55,542 -0.39(-1.47%)
Mar 07, 2018 25.90 26.49 37,334 +0.04(+0.15%)
Mar 06, 2018 26.45 26.73 26.21 26.45 62,376 +0.34(+1.30%)
Mar 05, 2018 26.59 26.59 25.94 26.11 39,459 -0.30(-1.14%)
Mar 02, 2018 26.95 26.95 26.15 26.41 96,721 -0.80(-2.94%)
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.