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: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 5.456 5.544 5.358 5.405 137,247 -0.00(-0.09%)
Jul 28, 2006 5.097 5.502 5.097 5.409 239,540 +0.30(+5.84%)
Jul 27, 2006 5.111 5.139 5.059 5.111 1,256,032 +0.05(+0.92%)
Jul 26, 2006 5.092 5.092 4.952 5.064 206,086 +0.00(+0.09%)
Jul 25, 2006 5.050 5.115 5.017 5.059 164,911 +0.01(+0.18%)
Jul 24, 2006 4.990 5.073 4.990 5.050 349,338 +0.04(+0.74%)
Jul 21, 2006 5.045 5.097 4.976 5.013 111,513 -0.05(-0.92%)
Jul 20, 2006 5.143 5.143 5.036 5.059 98,861 -0.04(-0.73%)
Jul 19, 2006 4.952 5.209 4.952 5.097 308,807 +0.14(+2.92%)
Jul 18, 2006 4.948 5.036 4.910 4.952 257,339 +0.01(+0.19%)
Jul 17, 2006 4.938 4.943 4.854 4.943 91,784 +0.00(+0.00%)
Jul 14, 2006 4.994 4.994 4.887 4.943 244,687 -0.07(-1.30%)
Jul 13, 2006 5.115 5.115 5.003 5.008 105,294 -0.08(-1.56%)
Jul 12, 2006 5.139 5.153 5.064 5.087 324,891 -0.06(-1.18%)
Jul 11, 2006 5.181 5.199 5.083 5.148 554,995 -0.08(-1.52%)
Jul 10, 2006 5.139 5.249 5.139 5.227 91,998 +0.07(+1.26%)
Jul 07, 2006 5.199 5.218 5.139 5.162 206,944 -0.01(-0.27%)
Jul 06, 2006 5.111 5.241 5.111 5.176 170,916 +0.04(+0.73%)
Jul 05, 2006 5.339 5.363 5.106 5.139 189,144 -0.15(-2.91%)
Jul 03, 2006 5.237 5.293 5.223 5.293 141,965 +0.06(+1.07%)
Jun 30, 2006 5.223 5.279 5.199 5.237 248,547 +0.07(+1.35%)
Jun 29, 2006 5.120 5.199 5.097 5.167 907,122 +0.08(+1.56%)
Jun 28, 2006 5.167 5.167 5.059 5.087 32,596 -0.03(-0.64%)
Jun 27, 2006 5.120 5.171 5.106 5.120 582,445 +0.01(+0.27%)
Jun 26, 2006 5.050 5.148 5.050 5.106 312,453 -0.02(-0.36%)
Jun 23, 2006 5.073 5.199 5.073 5.125 56,185 +0.04(+0.83%)
Jun 22, 2006 5.069 5.106 4.990 5.083 283,288 +0.07(+1.49%)
Jun 21, 2006 5.045 5.167 5.008 5.008 422,251 -0.04(-0.83%)
Jun 20, 2006 5.083 5.148 5.031 5.050 171,345 +0.03(+0.65%)
Jun 19, 2006 5.246 5.255 4.976 5.017 334,327 -0.25(-4.78%)
Jun 16, 2006 5.349 5.377 5.251 5.269 624,048 -0.09(-1.74%)
Jun 15, 2006 5.307 5.405 5.269 5.363 678,304 +0.07(+1.41%)
Jun 14, 2006 5.171 5.409 5.171 5.288 244,472 +0.08(+1.52%)
Jun 13, 2006 5.115 5.335 5.027 5.209 515,322 +0.05(+0.90%)
Jun 12, 2006 5.353 5.411 5.134 5.162 147,755 -0.25(-4.57%)
Jun 09, 2006 5.526 5.535 5.353 5.409 264,416 -0.07(-1.28%)
Jun 08, 2006 5.568 5.568 5.433 5.479 441,980 -0.09(-1.67%)
Jun 07, 2006 5.479 5.726 5.465 5.572 439,193 +0.04(+0.76%)
Jun 06, 2006 5.526 5.577 5.479 5.530 99,719 -0.04(-0.75%)
Jun 05, 2006 5.502 5.684 5.502 5.572 336,686 +0.04(+0.67%)
Jun 02, 2006 5.614 5.666 5.493 5.535 439,621 -0.08(-1.41%)
Jun 01, 2006 5.498 5.642 5.433 5.614 298,085 +0.12(+2.12%)
May 31, 2006 5.568 5.605 5.400 5.498 289,292 -0.07(-1.26%)
May 30, 2006 5.633 5.829 5.493 5.568 387,081 -0.02(-0.33%)
May 26, 2006 5.526 5.656 5.507 5.586 106,795 +0.11(+1.96%)
May 25, 2006 5.433 5.512 5.377 5.479 348,266 +0.09(+1.73%)
May 24, 2006 5.526 5.638 5.363 5.386 255,624 -0.10(-1.88%)
May 23, 2006 5.451 5.614 5.433 5.489 696,532 -0.02(-0.33%)
May 22, 2006 5.689 5.689 5.293 5.507 538,912 -0.16(-2.88%)
May 19, 2006 5.782 5.782 5.628 5.670 277,712 -0.06(-0.98%)
May 18, 2006 5.796 5.899 5.661 5.726 408,526 -0.19(-3.15%)
May 17, 2006 6.057 6.057 5.875 5.913 302,374 -0.13(-2.08%)
May 16, 2006 5.922 6.057 5.922 6.039 324,248 +0.07(+1.17%)
May 15, 2006 6.295 6.295 5.829 5.969 1,088,975 -0.33(-5.26%)
May 12, 2006 6.510 6.510 6.216 6.300 461,066 -0.21(-3.22%)
May 11, 2006 6.514 6.715 6.365 6.510 1,084,901 +0.07(+1.16%)
May 10, 2006 6.179 6.496 6.155 6.435 950,655 +0.27(+4.39%)
May 09, 2006 6.179 6.249 6.151 6.165 309,450 +0.01(+0.23%)
May 08, 2006 6.225 6.281 6.057 6.151 376,144 -0.10(-1.64%)
May 05, 2006 6.277 6.300 6.249 6.253 81,276 -0.03(-0.52%)
May 04, 2006 6.300 6.356 6.216 6.286 197,293 -0.03(-0.52%)
May 03, 2006 6.360 6.412 6.258 6.319 522,185 -0.05(-0.73%)
May 02, 2006 6.412 6.440 6.267 6.365 271,278 -0.05(-0.73%)
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.