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 )

4.430 USD -0.100 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 8.680 8.700 8.390 8.480 29,600 -0.20(-2.30%)
Aug 28, 2003 8.700 8.710 8.610 8.680 4,800 +0.08(+0.93%)
Aug 27, 2003 8.770 8.800 8.600 8.600 11,100 -0.14(-1.60%)
Aug 26, 2003 8.600 8.740 8.570 8.740 13,000 +0.06(+0.69%)
Aug 25, 2003 8.600 8.760 8.600 8.680 10,000 -0.02(-0.23%)
Aug 22, 2003 8.380 8.700 8.380 8.700 33,700 +0.31(+3.69%)
Aug 21, 2003 8.280 8.550 8.150 8.390 33,300 +0.06(+0.72%)
Aug 20, 2003 8.750 8.850 8.240 8.330 26,200 -0.21(-2.46%)
Aug 19, 2003 9.020 9.020 8.540 8.540 15,400 -0.48(-5.32%)
Aug 18, 2003 8.800 9.120 8.700 9.020 10,400 +0.27(+3.09%)
Aug 15, 2003 8.700 8.750 8.700 8.750 4,200 +0.00(+0.00%)
Aug 14, 2003 8.830 8.830 8.690 8.750 13,800 +0.01(+0.11%)
Aug 13, 2003 8.690 8.740 8.690 8.740 6,500 +0.04(+0.46%)
Aug 12, 2003 8.800 8.860 8.560 8.700 19,800 +0.00(+0.00%)
Aug 11, 2003 8.700 8.750 8.650 8.700 4,600 +0.07(+0.81%)
Aug 08, 2003 8.900 9.050 8.630 8.630 96,600 -0.17(-1.93%)
Aug 07, 2003 8.480 8.800 8.460 8.800 16,900 +0.35(+4.14%)
Aug 06, 2003 8.560 8.560 8.400 8.450 17,500 -0.04(-0.47%)
Aug 05, 2003 8.340 8.560 8.340 8.490 30,700 +0.15(+1.80%)
Aug 04, 2003 8.300 8.450 8.300 8.340 36,800 +0.15(+1.83%)
Aug 01, 2003 8.000 8.460 8.000 8.190 73,900 +0.19(+2.37%)
Jul 31, 2003 7.450 8.110 7.400 8.000 103,200 +0.55(+7.38%)
Jul 30, 2003 7.400 7.450 7.360 7.450 14,800 +0.09(+1.22%)
Jul 29, 2003 7.350 7.400 7.300 7.360 26,400 +0.11(+1.52%)
Jul 28, 2003 7.550 7.620 7.100 7.250 57,800 -0.20(-2.68%)
Jul 25, 2003 7.690 7.700 7.410 7.450 71,800 -0.25(-3.25%)
Jul 24, 2003 7.670 7.750 7.660 7.700 17,600 -0.04(-0.52%)
Jul 23, 2003 7.880 7.890 7.710 7.740 40,900 -0.14(-1.78%)
Jul 22, 2003 7.880 7.880 7.810 7.880 1,700 +0.04(+0.51%)
Jul 21, 2003 7.800 7.950 7.770 7.840 24,700 +0.04(+0.51%)
Jul 18, 2003 7.970 7.970 7.760 7.800 19,400 -0.04(-0.51%)
Jul 17, 2003 7.850 7.850 7.640 7.840 79,600 +0.11(+1.42%)
Jul 16, 2003 7.550 7.860 7.500 7.730 41,200 +0.15(+1.98%)
Jul 15, 2003 7.900 8.000 7.160 7.580 93,300 -0.35(-4.41%)
Jul 14, 2003 8.250 8.450 7.850 7.930 50,700 -0.27(-3.29%)
Jul 11, 2003 8.250 8.250 8.000 8.200 63,400 -0.05(-0.61%)
Jul 10, 2003 8.550 8.560 8.250 8.250 24,100 -0.30(-3.51%)
Jul 09, 2003 8.560 8.570 8.550 8.550 10,200 -0.04(-0.47%)
Jul 08, 2003 8.750 8.750 8.590 8.590 5,200 -0.16(-1.83%)
Jul 07, 2003 8.800 8.900 8.700 8.750 45,700 -0.01(-0.11%)
Jul 03, 2003 8.860 8.860 8.760 8.760 1,500 -0.10(-1.13%)
Jul 02, 2003 8.640 8.950 8.540 8.860 91,700 +0.32(+3.75%)
Jul 01, 2003 8.300 8.600 8.300 8.540 73,400 -0.51(-5.64%)
Jun 30, 2003 8.800 9.050 8.580 9.050 101,000 +0.17(+1.91%)
Jun 27, 2003 8.900 9.050 8.850 8.880 23,700 -0.05(-0.56%)
Jun 26, 2003 9.420 9.420 8.720 8.930 98,100 -0.49(-5.20%)
Jun 25, 2003 9.510 9.570 9.400 9.420 38,300 -0.02(-0.21%)
Jun 24, 2003 9.500 9.500 9.400 9.440 27,800 +0.01(+0.11%)
Jun 23, 2003 9.400 9.680 9.350 9.430 13,700 -0.05(-0.53%)
Jun 20, 2003 9.550 9.550 9.410 9.480 13,700 -0.07(-0.73%)
Jun 19, 2003 9.450 9.610 9.450 9.550 18,400 +0.01(+0.10%)
Jun 18, 2003 9.500 9.740 9.500 9.540 10,200 +0.04(+0.42%)
Jun 17, 2003 9.550 9.590 9.020 9.500 29,100 -0.10(-1.04%)
Jun 16, 2003 9.600 9.600 9.490 9.600 9,700 +0.08(+0.84%)
Jun 13, 2003 9.700 9.750 9.450 9.520 29,500 +0.02(+0.21%)
Jun 12, 2003 9.710 9.710 9.480 9.500 26,600 -0.01(-0.11%)
Jun 11, 2003 9.750 9.750 9.500 9.510 36,300 -0.14(-1.45%)
Jun 10, 2003 9.790 9.790 9.600 9.650 31,200 -0.09(-0.92%)
Jun 09, 2003 10.05 10.10 9.700 9.740 54,400 -0.31(-3.08%)
Jun 06, 2003 10.00 10.19 9.970 10.05 59,900 +0.35(+3.61%)
Jun 05, 2003 9.640 9.730 9.610 9.700 100,400 +0.09(+0.94%)
Jun 04, 2003 9.480 9.670 9.400 9.610 128,200 +0.25(+2.67%)
Jun 03, 2003 9.080 9.450 9.080 9.360 107,200 +0.31(+3.43%)
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.