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 )

9.390 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 11.90 11.90 11.44 11.79 39,510 -0.09(-0.77%)
Jun 29, 2015 12.19 12.19 11.81 11.88 19,129 -0.43(-3.52%)
Jun 26, 2015 11.93 12.56 11.93 12.31 68,252 -0.09(-0.74%)
Jun 25, 2015 12.29 12.52 12.06 12.40 82,927 +0.12(+0.96%)
Jun 24, 2015 12.48 12.62 12.20 12.29 67,574 -0.27(-2.14%)
Jun 23, 2015 12.63 12.74 12.48 12.55 120,860 -0.08(-0.62%)
Jun 22, 2015 11.70 12.77 11.70 12.63 238,080 +0.93(+7.91%)
Jun 19, 2015 11.64 11.71 11.57 11.71 84,852 +0.10(+0.85%)
Jun 18, 2015 11.59 11.65 11.57 11.61 49,846 +0.05(+0.40%)
Jun 17, 2015 11.83 11.84 11.43 11.56 102,754 -0.26(-2.17%)
Jun 16, 2015 11.82 11.90 11.75 11.82 122,431 -0.13(-1.10%)
Jun 15, 2015 12.00 12.02 11.92 11.95 63,529 -0.18(-1.51%)
Jun 12, 2015 12.22 12.29 11.98 12.13 27,880 -0.18(-1.44%)
Jun 11, 2015 12.41 12.41 12.18 12.31 52,200 -0.11(-0.90%)
Jun 10, 2015 12.41 12.58 12.38 12.42 196,751 -0.05(-0.37%)
Jun 09, 2015 12.03 12.51 12.01 12.47 133,107 +0.26(+2.10%)
Jun 08, 2015 12.17 12.33 11.98 12.21 181,481 -0.08(-0.64%)
Jun 05, 2015 12.52 12.52 12.21 12.29 42,212 -0.22(-1.78%)
Jun 04, 2015 12.18 12.61 12.14 12.52 131,355 +0.26(+2.14%)
Jun 03, 2015 12.27 12.47 12.17 12.25 263,050 +0.00(+0.00%)
Jun 02, 2015 11.76 12.29 11.76 12.25 35,820 +0.47(+3.96%)
Jun 01, 2015 11.81 11.97 11.76 11.79 377,832 -0.05(-0.44%)
May 29, 2015 11.80 11.86 11.72 11.84 351,857 +0.02(+0.17%)
May 28, 2015 11.91 12.03 11.79 11.82 321,121 -0.03(-0.22%)
May 27, 2015 11.84 12.11 11.75 11.85 95,649 -0.03(-0.28%)
May 26, 2015 11.77 11.99 11.77 11.88 176,834 +0.01(+0.11%)
May 22, 2015 11.80 11.87 11.87 11.87 75,231 +0.01(+0.11%)
May 21, 2015 11.96 12.02 11.77 11.85 131,220 -0.18(-1.53%)
May 20, 2015 12.11 12.25 11.88 12.04 108,757 -0.11(-0.92%)
May 19, 2015 12.23 12.33 12.08 12.15 37,256 -0.14(-1.12%)
May 18, 2015 12.27 12.46 12.15 12.29 36,004 -0.02(-0.16%)
May 15, 2015 12.31 12.45 12.10 12.31 24,762 -0.02(-0.16%)
May 14, 2015 12.36 12.47 12.23 12.33 21,978 -0.02(-0.16%)
May 13, 2015 12.26 12.44 12.08 12.34 105,650 +0.05(+0.43%)
May 12, 2015 12.06 12.44 11.99 12.29 33,883 +0.14(+1.19%)
May 11, 2015 12.09 12.28 12.09 12.15 13,087 -0.05(-0.38%)
May 08, 2015 12.40 12.44 12.18 12.19 14,753 -0.07(-0.59%)
May 07, 2015 12.15 12.38 11.99 12.27 74,164 -0.04(-0.32%)
May 06, 2015 12.37 12.37 12.00 12.31 47,909 -0.09(-0.69%)
May 05, 2015 12.19 12.52 12.10 12.39 189,139 +0.18(+1.45%)
May 04, 2015 11.93 12.39 11.93 12.21 44,236 +0.18(+1.53%)
May 01, 2015 11.87 12.07 11.77 12.03 62,725 +0.13(+1.10%)
Apr 30, 2015 12.06 12.13 11.83 11.90 68,939 -0.26(-2.16%)
Apr 29, 2015 12.21 12.37 12.11 12.16 39,854 -0.14(-1.17%)
Apr 28, 2015 12.28 12.36 12.15 12.31 61,572 -0.10(-0.79%)
Apr 27, 2015 12.15 12.59 12.14 12.40 57,954 +0.12(+1.02%)
Apr 24, 2015 12.24 12.38 12.08 12.28 40,125 -0.01(-0.05%)
Apr 23, 2015 12.10 12.40 12.04 12.29 41,126 +0.22(+1.85%)
Apr 22, 2015 11.93 12.11 11.93 12.06 22,807 +0.11(+0.93%)
Apr 21, 2015 11.99 12.02 11.87 11.95 23,772 -0.04(-0.33%)
Apr 20, 2015 11.76 12.04 11.72 11.99 151,549 +0.26(+2.24%)
Apr 17, 2015 11.98 12.00 11.66 11.73 115,420 -0.32(-2.62%)
Apr 16, 2015 12.25 12.26 12.02 12.04 70,294 -0.35(-2.81%)
Apr 15, 2015 12.90 12.90 12.38 12.39 72,571 -0.54(-4.21%)
Apr 14, 2015 12.63 12.95 12.51 12.94 44,495 +0.24(+1.91%)
Apr 13, 2015 12.82 12.83 12.63 12.69 45,343 -0.20(-1.53%)
Apr 10, 2015 12.65 12.94 12.64 12.89 51,477 +0.22(+1.71%)
Apr 09, 2015 12.84 12.84 12.55 12.67 62,034 -0.24(-1.83%)
Apr 08, 2015 12.94 12.97 12.81 12.91 76,875 -0.05(-0.35%)
Apr 07, 2015 13.03 13.03 12.86 12.96 22,843 -0.10(-0.75%)
Apr 06, 2015 12.90 13.07 12.90 13.05 70,518 +0.09(+0.66%)
Apr 02, 2015 13.09 12.97 12.97 12.97 34,113 -0.01(-0.10%)
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.