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 )

9.520 +0.130 (+1.38%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 11.21 11.21 10.61 11.15 81,994 +0.01(+0.12%)
Jun 29, 2016 11.15 11.43 10.98 11.14 104,630 +0.09(+0.78%)
Jun 28, 2016 10.48 11.15 10.48 11.06 90,942 +0.66(+6.39%)
Jun 27, 2016 10.73 10.73 10.09 10.39 132,523 -0.42(-3.93%)
Jun 24, 2016 10.62 10.82 10.46 10.82 212,141 -0.09(-0.79%)
Jun 23, 2016 10.94 11.13 10.78 10.90 49,938 +0.14(+1.29%)
Jun 22, 2016 11.03 11.82 10.76 10.76 93,265 -0.17(-1.58%)
Jun 21, 2016 11.01 11.12 10.58 10.94 63,526 +0.05(+0.43%)
Jun 20, 2016 10.73 11.28 10.73 10.89 72,792 +0.15(+1.36%)
Jun 17, 2016 10.88 10.92 10.62 10.74 28,243 -0.11(-1.04%)
Jun 16, 2016 10.60 10.86 10.12 10.86 40,775 +0.25(+2.38%)
Jun 15, 2016 10.42 10.73 10.33 10.60 33,362 +0.23(+2.24%)
Jun 14, 2016 10.41 10.41 10.11 10.37 26,804 -0.02(-0.19%)
Jun 13, 2016 10.38 10.49 10.29 10.39 24,361 -0.15(-1.45%)
Jun 10, 2016 10.78 10.78 10.42 10.54 36,165 -0.35(-3.23%)
Jun 09, 2016 10.85 10.92 10.45 10.90 40,804 +0.01(+0.12%)
Jun 08, 2016 10.86 11.00 10.85 10.88 33,649 -0.01(-0.06%)
Jun 07, 2016 10.70 11.00 10.66 10.89 118,021 +0.23(+2.12%)
Jun 06, 2016 10.67 10.78 10.46 10.66 64,028 +0.12(+1.13%)
Jun 03, 2016 10.33 10.84 10.17 10.54 139,185 +0.26(+2.52%)
Jun 02, 2016 10.08 10.33 9.894 10.29 56,927 +0.23(+2.31%)
Jun 01, 2016 9.927 10.23 9.662 10.05 52,186 +0.10(+1.00%)
May 31, 2016 9.775 10.25 9.775 9.954 127,919 +0.06(+0.60%)
May 27, 2016 9.801 9.894 9.894 9.894 56,963 +0.13(+1.29%)
May 26, 2016 9.629 9.901 9.582 9.768 35,670 +0.04(+0.41%)
May 25, 2016 9.914 9.927 9.682 9.728 23,811 -0.10(-1.01%)
May 24, 2016 9.841 9.967 9.675 9.828 38,873 +0.15(+1.51%)
May 23, 2016 9.257 9.775 9.138 9.682 43,019 +0.25(+2.60%)
May 20, 2016 9.410 9.549 9.248 9.436 33,114 +0.13(+1.35%)
May 19, 2016 9.191 9.317 8.912 9.310 50,855 +0.00(+0.00%)
May 18, 2016 9.463 9.469 9.118 9.310 49,008 -0.15(-1.61%)
May 17, 2016 9.655 9.675 9.436 9.463 51,861 -0.19(-1.99%)
May 16, 2016 9.914 9.914 9.622 9.655 90,007 -0.11(-1.15%)
May 13, 2016 9.954 10.16 9.642 9.768 100,290 -0.39(-3.85%)
May 12, 2016 9.954 10.18 9.781 10.16 220,351 +0.19(+1.86%)
May 11, 2016 9.708 9.974 9.569 9.974 59,175 +0.17(+1.76%)
May 10, 2016 9.748 9.887 9.582 9.801 100,290 +0.21(+2.21%)
May 09, 2016 9.675 10.01 9.529 9.589 160,497 -0.13(-1.30%)
May 06, 2016 9.861 9.861 9.529 9.715 328,657 +0.03(+0.27%)
May 05, 2016 9.622 9.954 9.509 9.688 183,397 +0.07(+0.76%)
May 04, 2016 9.682 9.834 9.556 9.615 70,012 -0.11(-1.09%)
May 03, 2016 9.688 9.788 9.536 9.721 322,709 +0.00(+0.00%)
May 02, 2016 9.695 9.907 9.509 9.721 177,402 -0.12(-1.21%)
Apr 29, 2016 9.728 9.841 9.569 9.841 263,550 +0.12(+1.23%)
Apr 28, 2016 9.834 10.11 9.668 9.721 153,205 -0.13(-1.28%)
Apr 27, 2016 9.887 9.921 9.715 9.848 169,252 -0.03(-0.27%)
Apr 26, 2016 9.974 10.25 9.768 9.874 105,129 +0.01(+0.07%)
Apr 25, 2016 9.721 10.03 9.609 9.867 364,365 +0.06(+0.61%)
Apr 22, 2016 9.748 9.980 9.748 9.808 624,878 -0.11(-1.14%)
Apr 21, 2016 9.768 9.987 9.741 9.921 94,859 +0.17(+1.77%)
Apr 20, 2016 10.03 10.09 9.748 9.748 72,185 -0.32(-3.16%)
Apr 19, 2016 9.695 10.17 9.695 10.07 145,709 +0.21(+2.15%)
Apr 18, 2016 9.954 10.07 9.761 9.854 30,927 -0.20(-1.98%)
Apr 15, 2016 10.09 10.27 10.05 10.05 49,752 -0.03(-0.33%)
Apr 14, 2016 9.954 10.11 9.937 10.09 120,380 +0.17(+1.67%)
Apr 13, 2016 9.848 9.960 9.741 9.921 38,534 +0.08(+0.81%)
Apr 12, 2016 9.748 9.927 9.635 9.841 47,288 -0.08(-0.80%)
Apr 11, 2016 9.589 10.11 9.542 9.921 106,882 +0.22(+2.26%)
Apr 08, 2016 9.443 9.718 9.390 9.702 282,923 +0.25(+2.60%)
Apr 07, 2016 9.416 9.688 9.330 9.456 127,119 +0.09(+0.99%)
Apr 06, 2016 9.489 9.516 9.350 9.363 109,433 +0.03(+0.36%)
Apr 05, 2016 9.423 9.423 8.919 9.330 223,781 -0.19(-1.95%)
Apr 04, 2016 9.483 9.556 9.357 9.516 138,499 -0.06(-0.62%)
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.