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 )

4.120 USD +0.150 (+3.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 7.800 7.836 7.710 7.780 19,295 +0.04(+0.52%)
Jul 30, 2013 7.780 7.870 7.740 7.740 15,442 -0.03(-0.39%)
Jul 29, 2013 7.760 7.910 7.760 7.770 34,425 -0.09(-1.15%)
Jul 26, 2013 7.870 8.010 7.860 7.860 8,702 +0.01(+0.13%)
Jul 25, 2013 7.960 8.010 7.840 7.850 44,059 -0.15(-1.88%)
Jul 24, 2013 7.970 8.070 7.940 8.000 11,675 +0.02(+0.25%)
Jul 23, 2013 8.000 8.050 7.940 7.980 25,041 -0.02(-0.25%)
Jul 22, 2013 7.830 8.040 7.730 8.000 33,965 +0.22(+2.83%)
Jul 19, 2013 7.800 7.800 7.670 7.780 29,202 +0.05(+0.65%)
Jul 18, 2013 7.510 7.730 7.510 7.730 40,166 +0.18(+2.38%)
Jul 17, 2013 7.520 7.630 7.490 7.550 25,609 +0.04(+0.53%)
Jul 16, 2013 7.400 7.580 7.400 7.510 31,841 -0.01(-0.13%)
Jul 15, 2013 7.540 7.610 7.475 7.520 17,566 -0.02(-0.27%)
Jul 12, 2013 7.550 7.610 7.530 7.540 10,885 +0.01(+0.13%)
Jul 11, 2013 7.460 7.540 7.340 7.530 38,041 +0.16(+2.17%)
Jul 10, 2013 7.290 7.370 7.200 7.370 26,519 +0.09(+1.24%)
Jul 09, 2013 7.120 7.350 7.280 7.280 43,984 +0.00(+0.00%)
Jul 08, 2013 7.400 7.400 7.040 7.280 57,322 -0.07(-0.95%)
Jul 05, 2013 7.380 7.380 7.250 7.350 34,868 -0.05(-0.68%)
Jul 03, 2013 7.340 7.440 7.200 7.400 17,655 +0.04(+0.54%)
Jul 02, 2013 7.490 7.530 7.311 7.360 27,354 -0.14(-1.87%)
Jul 01, 2013 7.520 7.534 7.490 7.500 26,266 +0.07(+0.94%)
Jun 28, 2013 7.440 7.490 7.390 7.430 46,198 -0.01(-0.13%)
Jun 27, 2013 7.410 7.530 7.380 7.440 68,664 +0.16(+2.20%)
Jun 26, 2013 7.400 7.400 7.180 7.280 53,569 -0.13(-1.75%)
Jun 25, 2013 7.060 7.470 7.050 7.410 48,865 +0.41(+5.86%)
Jun 24, 2013 7.200 7.250 6.870 7.000 153,606 -0.33(-4.50%)
Jun 21, 2013 7.846 8.145 7.120 7.330 1,569,153 +0.28(+3.97%)
Jun 20, 2013 7.210 7.210 7.000 7.050 254,112 -0.20(-2.76%)
Jun 19, 2013 7.900 7.900 7.250 7.250 270,146 -0.28(-3.72%)
Jun 18, 2013 7.580 7.760 7.380 7.530 227,868 -0.10(-1.31%)
Jun 17, 2013 7.580 7.710 7.570 7.630 177,989 +0.04(+0.53%)
Jun 14, 2013 8.260 8.290 7.500 7.590 258,562 -0.63(-7.66%)
Jun 13, 2013 8.530 8.530 8.010 8.220 145,759 -0.33(-3.86%)
Jun 12, 2013 8.810 8.850 8.397 8.550 159,699 -0.24(-2.73%)
Jun 11, 2013 8.880 9.080 8.700 8.790 63,685 -0.23(-2.55%)
Jun 10, 2013 8.910 9.020 8.900 9.020 30,069 +0.08(+0.89%)
Jun 07, 2013 9.090 9.090 8.750 8.940 37,272 -0.16(-1.76%)
Jun 06, 2013 9.040 9.100 8.970 9.100 29,360 +0.04(+0.44%)
Jun 05, 2013 8.960 9.100 8.830 9.060 49,768 -0.04(-0.44%)
Jun 04, 2013 9.340 9.350 9.050 9.100 15,766 -0.24(-2.57%)
Jun 03, 2013 9.400 9.570 9.250 9.340 43,989 -0.10(-1.06%)
May 31, 2013 9.080 9.440 9.080 9.440 172,857 +0.36(+3.96%)
May 30, 2013 8.920 9.080 8.860 9.080 35,429 +0.17(+1.91%)
May 29, 2013 8.950 8.990 8.880 8.910 34,784 -0.06(-0.67%)
May 28, 2013 8.950 9.000 8.920 8.970 28,104 +0.02(+0.22%)
May 24, 2013 8.990 8.990 8.822 8.950 27,076 -0.02(-0.22%)
May 23, 2013 8.950 8.980 8.721 8.970 30,184 +0.01(+0.11%)
May 22, 2013 9.100 9.110 8.914 8.960 55,362 +0.08(+0.90%)
May 21, 2013 8.650 8.900 8.650 8.880 19,860 +0.21(+2.42%)
May 20, 2013 9.000 9.020 8.650 8.670 186,007 -0.28(-3.13%)
May 17, 2013 9.060 9.080 8.780 8.950 42,137 -0.11(-1.21%)
May 16, 2013 9.020 9.100 8.940 9.060 20,166 -0.01(-0.11%)
May 15, 2013 8.950 9.120 8.950 9.070 76,444 +0.11(+1.23%)
May 13, 2013 9.010 9.030 8.776 8.960 35,391 -0.07(-0.78%)
May 10, 2013 9.050 9.070 8.990 9.030 11,661 +0.03(+0.33%)
May 09, 2013 9.000 9.070 8.941 9.000 45,532 +0.00(+0.00%)
May 08, 2013 8.900 9.000 8.890 9.000 66,388 +0.12(+1.35%)
May 07, 2013 8.780 8.900 8.780 8.880 24,109 +0.11(+1.25%)
May 06, 2013 8.730 8.840 8.650 8.770 41,372 +0.14(+1.62%)
May 03, 2013 8.580 8.630 8.590 8.630 23,680 +0.03(+0.35%)
May 02, 2013 8.630 8.689 8.580 8.600 29,635 -0.02(-0.23%)
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.