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: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 2.075 2.098 2.029 2.029 100,846 +0.00(+0.00%)
Jul 30, 2002 1.983 2.029 1.983 2.029 3,253 +0.11(+5.77%)
Jul 29, 2002 1.914 1.918 1.914 1.918 2,168 -0.01(-0.48%)
Jul 26, 2002 1.927 1.927 1.927 1.927 0 +0.00(+0.00%)
Jul 25, 2002 1.937 1.983 1.927 1.927 4,554 +0.04(+1.95%)
Jul 24, 2002 1.891 1.895 1.854 1.891 37,085 -0.05(-2.61%)
Jul 23, 2002 1.983 1.987 1.937 1.941 21,904 -0.09(-4.54%)
Jul 22, 2002 2.190 2.190 2.029 2.033 37,302 -0.23(-10.00%)
Jul 19, 2002 2.305 2.305 2.259 2.259 867 +0.09(+4.26%)
Jul 17, 2002 2.121 2.167 2.121 2.167 2,602 -0.05(-2.08%)
Jul 12, 2002 2.167 2.213 2.167 2.213 2,385 +0.07(+3.23%)
Jul 11, 2002 2.144 2.144 2.144 2.144 0 +0.00(+0.00%)
Jul 10, 2002 2.213 2.213 2.144 2.144 3,253 -0.02(-1.06%)
Jul 09, 2002 2.186 2.186 2.167 2.167 5,421 -0.02(-0.84%)
Jul 08, 2002 2.176 2.186 2.176 2.186 7,373 +0.03(+1.28%)
Jul 05, 2002 2.213 2.236 2.158 2.158 4,988 -0.01(-0.43%)
Jul 04, 2002 2.167 2.167 2.167 2.167 75,905 +0.00(+0.00%)
Jul 03, 2002 2.167 2.167 2.167 2.167 75,905 -0.01(-0.42%)
Jul 02, 2002 2.052 2.181 2.052 2.176 13,879 +0.12(+6.07%)
Jul 01, 2002 1.891 2.052 1.891 2.052 38,386 +0.16(+8.54%)
Jun 28, 2002 1.743 1.937 1.743 1.891 258,513 +0.18(+10.81%)
Jun 27, 2002 1.706 1.706 1.706 1.706 2,168 +0.02(+1.09%)
Jun 26, 2002 1.775 1.775 1.688 1.688 17,566 -0.13(-7.34%)
Jun 25, 2002 1.937 1.937 1.821 1.821 8,674 -0.16(-8.14%)
Jun 21, 2002 2.010 2.010 1.983 1.983 13,229 -0.03(-1.38%)
Jun 20, 2002 2.029 2.029 2.010 2.010 2,602 +0.00(+0.23%)
Jun 19, 2002 2.006 2.006 2.006 2.006 0 +0.00(+0.00%)
Jun 18, 2002 2.006 2.006 2.006 2.006 433 +0.02(+1.16%)
Jun 17, 2002 1.983 1.983 1.983 1.983 4,120 -0.03(-1.60%)
Jun 14, 2002 2.015 2.015 2.015 2.015 2,602 -0.10(-4.59%)
Jun 12, 2002 2.098 2.112 2.098 2.112 4,988 +0.05(+2.23%)
Jun 11, 2002 2.033 2.066 2.033 2.066 4,337 +0.04(+1.82%)
Jun 10, 2002 2.029 2.052 2.029 2.029 11,060 -0.05(-2.22%)
Jun 07, 2002 2.075 2.075 2.075 2.075 0 +0.00(+0.00%)
Jun 06, 2002 2.075 2.075 2.075 2.075 216 -0.05(-2.17%)
Jun 05, 2002 2.213 2.213 2.121 2.121 2,819,356 -0.18(-8.00%)
May 31, 2002 2.305 2.310 2.305 2.305 10,409 -0.02(-0.99%)
May 28, 2002 2.329 2.329 2.329 2.329 433 -0.02(-0.98%)
May 27, 2002 2.444 2.444 2.352 2.352 14,964 +0.00(+0.00%)
May 24, 2002 2.444 2.444 2.352 2.352 14,964 -0.09(-3.77%)
May 23, 2002 2.425 2.444 2.421 2.444 51,182 +0.02(+0.95%)
May 22, 2002 2.398 2.425 2.398 2.421 77,207 +0.07(+2.94%)
May 21, 2002 2.333 2.398 2.333 2.352 137,497 +0.02(+0.79%)
May 20, 2002 2.352 2.352 2.319 2.333 33,398 +0.02(+0.80%)
May 17, 2002 2.315 2.315 2.315 2.315 0 +0.00(+0.00%)
May 16, 2002 2.352 2.352 2.315 2.315 3,253 -0.00(-0.20%)
May 15, 2002 2.315 2.329 2.287 2.319 24,940 +0.01(+0.60%)
May 14, 2002 2.305 2.305 2.305 2.305 130,124 -0.00(-0.20%)
May 13, 2002 2.305 2.310 2.301 2.310 3,036 +0.00(+0.20%)
May 10, 2002 2.213 2.305 2.213 2.305 6,289 +0.00(+0.00%)
May 09, 2002 2.282 2.305 2.282 2.305 15,614 +0.00(+0.00%)
May 08, 2002 2.333 2.333 2.305 2.305 23,639 -0.07(-2.91%)
May 07, 2002 2.398 2.398 2.305 2.375 9,108 -0.07(-2.83%)
May 06, 2002 2.444 2.444 2.444 2.444 0 +0.00(+0.00%)
May 03, 2002 2.352 2.444 2.352 2.444 50,097 +0.05(+1.92%)
May 02, 2002 2.398 2.398 2.398 2.398 32,531 +0.05(+1.96%)
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.