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 )

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 5.905 5.938 5.716 5.905 212 +0.06(+1.05%)
Aug 30, 2010 5.938 5.971 5.820 5.843 47,188 -0.07(-1.20%)
Aug 27, 2010 5.914 5.938 5.796 5.914 25,577 +0.11(+1.87%)
Aug 26, 2010 5.862 5.895 5.777 5.806 33,218 -0.05(-0.81%)
Aug 25, 2010 5.693 5.872 5.664 5.853 35,928 +0.07(+1.22%)
Aug 24, 2010 5.919 5.938 5.782 5.782 70,159 -0.22(-3.69%)
Aug 23, 2010 6.079 6.136 6.004 6.004 88,508 -0.04(-0.62%)
Aug 20, 2010 5.938 6.079 5.886 6.041 71,334 +0.10(+1.75%)
Aug 19, 2010 6.164 6.173 5.891 5.938 54,528 -0.21(-3.45%)
Aug 18, 2010 5.881 6.159 5.848 6.150 259,966 +0.31(+5.33%)
Aug 17, 2010 5.891 5.895 5.754 5.839 76,209 -0.03(-0.48%)
Aug 16, 2010 5.754 5.886 5.721 5.867 54,795 +0.07(+1.22%)
Aug 13, 2010 5.796 5.839 5.726 5.796 106,911 +0.03(+0.49%)
Aug 12, 2010 5.457 5.839 5.457 5.768 114,202 +0.20(+3.64%)
Aug 11, 2010 5.740 5.749 5.438 5.565 81,302 -0.22(-3.83%)
Aug 10, 2010 5.773 5.886 5.679 5.787 88,502 -0.00(-0.08%)
Aug 09, 2010 5.693 5.796 5.518 5.792 102,554 +0.11(+1.91%)
Aug 06, 2010 5.683 5.683 5.528 5.683 169,503 +0.04(+0.67%)
Aug 05, 2010 5.537 5.683 5.528 5.645 112,840 +0.10(+1.87%)
Aug 04, 2010 5.396 5.584 5.325 5.542 165,379 +0.15(+2.80%)
Aug 03, 2010 5.151 5.396 5.122 5.391 265,120 +0.21(+4.00%)
Aug 02, 2010 5.184 5.231 5.151 5.184 224,094 +0.02(+0.46%)
Jul 30, 2010 5.160 5.188 5.071 5.160 78,728 -0.01(-0.18%)
Jul 29, 2010 5.151 5.184 5.118 5.170 69,590 +0.08(+1.67%)
Jul 28, 2010 5.174 5.184 4.995 5.085 82,689 -0.10(-1.91%)
Jul 27, 2010 5.184 5.188 5.113 5.184 568,020 +0.00(+0.00%)
Jul 26, 2010 5.113 5.184 5.009 5.184 120,585 +0.03(+0.55%)
Jul 23, 2010 5.179 5.193 5.047 5.155 56,713 -0.01(-0.18%)
Jul 22, 2010 5.094 5.184 5.009 5.165 125,147 +0.12(+2.43%)
Jul 21, 2010 5.155 5.160 5.009 5.042 117,425 -0.12(-2.28%)
Jul 20, 2010 5.000 5.184 5.000 5.160 114,128 +0.19(+3.89%)
Jul 19, 2010 5.080 5.155 4.929 4.967 56,234 -0.11(-2.14%)
Jul 16, 2010 5.075 5.137 5.000 5.075 72,894 -0.04(-0.83%)
Jul 15, 2010 5.085 5.165 4.962 5.118 104,387 +0.00(+0.09%)
Jul 14, 2010 5.099 5.174 5.066 5.113 39,223 -0.03(-0.55%)
Jul 13, 2010 5.155 5.184 5.061 5.141 73,824 +0.03(+0.55%)
Jul 12, 2010 5.141 5.184 5.094 5.113 39,487 -0.07(-1.36%)
Jul 09, 2010 5.184 5.184 5.132 5.184 301,352 +0.03(+0.55%)
Jul 08, 2010 5.137 5.155 5.118 5.155 7,002 +0.08(+1.58%)
Jul 07, 2010 4.920 5.094 4.920 5.075 23,860 +0.15(+2.96%)
Jul 06, 2010 4.906 4.986 4.906 4.929 57,785 +0.02(+0.48%)
Jul 02, 2010 4.906 5.014 4.840 4.906 21,579 -0.01(-0.19%)
Jul 01, 2010 4.939 4.939 4.684 4.915 104,167 -0.00(-0.10%)
Jun 30, 2010 4.887 5.000 4.854 4.920 44,189 +0.05(+1.06%)
Jun 29, 2010 5.071 5.071 4.844 4.868 59,336 -0.17(-3.37%)
Jun 25, 2010 5.038 5.113 4.981 5.038 22,971 -0.03(-0.65%)
Jun 24, 2010 4.990 5.092 4.943 5.071 146,319 +0.02(+0.37%)
Jun 23, 2010 5.042 5.056 4.844 5.052 105,289 +0.05(+1.04%)
Jun 22, 2010 4.793 5.009 4.793 5.000 52,595 +0.18(+3.82%)
Jun 21, 2010 4.990 5.085 4.811 4.816 76,323 -0.15(-2.94%)
Jun 18, 2010 4.962 5.009 4.943 4.962 55,975 -0.04(-0.75%)
Jun 17, 2010 5.160 5.160 4.943 5.000 79,668 -0.17(-3.28%)
Jun 16, 2010 5.184 5.184 5.075 5.170 92,918 -0.01(-0.27%)
Jun 15, 2010 5.052 5.184 5.014 5.184 61,766 +0.09(+1.85%)
Jun 14, 2010 5.085 5.184 5.056 5.089 84,502 +0.00(+0.00%)
Jun 11, 2010 5.009 5.089 4.986 5.089 46,534 +0.00(+0.00%)
Jun 10, 2010 5.198 5.226 5.014 5.089 50,462 +0.04(+0.75%)
Jun 09, 2010 4.962 5.141 4.962 5.052 48,193 +0.06(+1.23%)
Jun 08, 2010 5.047 5.104 4.901 4.990 67,090 +0.00(+0.00%)
Jun 07, 2010 5.009 5.104 4.972 4.990 52,993 -0.07(-1.31%)
Jun 04, 2010 5.056 5.193 5.023 5.056 60,325 -0.14(-2.72%)
Jun 03, 2010 5.174 5.217 5.137 5.198 71,491 +0.00(+0.09%)
Jun 02, 2010 5.118 5.207 5.089 5.193 109,272 +0.07(+1.29%)
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.