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 (%)
Jan 31, 2013 5.619 5.657 5.556 5.600 57,900 -0.09(-1.67%)
Jan 30, 2013 5.638 5.695 5.550 5.695 60,552 +0.06(+1.01%)
Jan 29, 2013 5.594 5.670 5.594 5.638 12,521 +0.05(+0.91%)
Jan 28, 2013 5.727 5.727 5.556 5.588 95,752 +0.02(+0.34%)
Jan 25, 2013 5.588 5.708 5.556 5.569 56,468 -0.04(-0.68%)
Jan 24, 2013 5.765 5.778 5.581 5.607 76,865 -0.17(-2.96%)
Jan 23, 2013 5.986 6.018 5.740 5.778 213,041 -0.22(-3.69%)
Jan 22, 2013 5.594 6.157 5.518 5.999 344,219 +0.41(+7.24%)
Jan 18, 2013 5.309 5.657 5.271 5.594 232,681 +0.32(+6.12%)
Jan 17, 2013 5.265 5.303 5.233 5.271 13,354 +0.04(+0.73%)
Jan 16, 2013 5.208 5.284 5.183 5.233 71,348 +0.04(+0.85%)
Jan 15, 2013 5.138 5.265 5.107 5.189 36,525 +0.01(+0.24%)
Jan 14, 2013 5.290 5.303 5.176 5.176 74,090 -0.06(-1.21%)
Jan 11, 2013 5.265 5.303 5.195 5.240 32,493 +0.01(+0.12%)
Jan 10, 2013 5.183 5.284 5.164 5.233 64,167 +0.08(+1.60%)
Jan 09, 2013 5.075 5.214 5.056 5.151 101,243 +0.06(+1.12%)
Jan 08, 2013 5.062 5.100 4.993 5.094 159,031 +0.04(+0.75%)
Jan 07, 2013 4.765 5.062 4.715 5.056 128,220 +0.33(+6.96%)
Jan 04, 2013 4.708 4.765 4.613 4.727 52,298 +0.01(+0.27%)
Jan 03, 2013 4.594 4.765 4.594 4.714 115,394 +0.12(+2.62%)
Jan 02, 2013 4.480 4.626 4.392 4.594 91,188 +0.20(+4.61%)
Dec 31, 2012 4.430 4.474 4.328 4.392 105,458 -0.04(-0.86%)
Dec 28, 2012 4.430 4.430 4.404 4.430 19,607 -0.04(-0.85%)
Dec 27, 2012 4.506 4.506 4.436 4.468 15,304 -0.03(-0.56%)
Dec 26, 2012 4.436 4.493 4.411 4.493 9,272 +0.08(+1.72%)
Dec 24, 2012 4.436 4.461 4.373 4.417 36,576 -0.01(-0.29%)
Dec 21, 2012 4.525 4.632 4.430 4.430 98,258 -0.16(-3.45%)
Dec 20, 2012 4.657 4.695 4.575 4.588 42,372 -0.07(-1.49%)
Dec 19, 2012 4.620 4.708 4.582 4.657 61,305 +0.00(+0.00%)
Dec 18, 2012 4.632 4.702 4.620 4.657 27,388 -0.01(-0.14%)
Dec 17, 2012 4.664 4.714 4.620 4.664 32,755 +0.00(+0.00%)
Dec 14, 2012 4.714 4.714 4.596 4.664 27,080 -0.04(-0.81%)
Dec 13, 2012 4.708 4.740 4.670 4.702 16,938 -0.03(-0.67%)
Dec 12, 2012 4.632 4.740 4.620 4.733 60,585 +0.10(+2.19%)
Dec 11, 2012 4.569 4.657 4.563 4.632 124,318 +0.04(+0.83%)
Dec 10, 2012 4.442 4.626 4.430 4.594 53,184 +0.18(+4.04%)
Dec 07, 2012 4.430 4.430 4.366 4.416 45,948 +0.02(+0.41%)
Dec 06, 2012 4.417 4.461 4.398 4.398 35,250 -0.01(-0.29%)
Dec 05, 2012 4.373 4.493 4.373 4.411 53,978 +0.06(+1.31%)
Dec 04, 2012 4.423 4.430 4.354 4.354 53,164 -0.14(-3.10%)
Nov 30, 2012 4.569 4.569 4.493 4.493 50,010 -0.04(-0.98%)
Nov 29, 2012 4.550 4.554 4.506 4.537 32,989 +0.05(+1.13%)
Nov 28, 2012 4.474 4.518 4.455 4.487 55,601 +0.03(+0.71%)
Nov 27, 2012 4.468 4.582 4.265 4.455 104,024 -0.00(-0.03%)
Nov 26, 2012 4.462 4.462 4.375 4.456 147,552 +0.03(+0.65%)
Nov 23, 2012 4.334 4.439 4.323 4.427 50,687 +0.06(+1.46%)
Nov 21, 2012 4.456 4.462 4.317 4.363 211,848 -0.09(-2.08%)
Nov 20, 2012 4.450 4.485 4.450 4.456 22,629 +0.00(+0.00%)
Nov 19, 2012 4.578 4.578 4.450 4.456 48,112 -0.02(-0.39%)
Nov 16, 2012 4.433 4.485 4.433 4.474 39,900 +0.00(+0.00%)
Nov 15, 2012 4.520 4.534 4.404 4.474 73,833 -0.05(-1.15%)
Nov 14, 2012 4.752 4.752 4.491 4.526 49,262 -0.17(-3.58%)
Nov 13, 2012 4.560 4.752 4.520 4.694 129,351 +0.13(+2.79%)
Nov 12, 2012 4.416 4.566 4.404 4.566 26,412 +0.15(+3.41%)
Nov 09, 2012 4.346 4.433 4.230 4.416 121,214 +0.09(+2.14%)
Nov 08, 2012 4.213 4.340 4.207 4.323 128,769 +0.12(+2.75%)
Nov 07, 2012 4.288 4.352 4.172 4.207 115,619 -0.10(-2.29%)
Nov 06, 2012 4.311 4.317 4.288 4.305 34,633 -0.02(-0.54%)
Nov 05, 2012 4.271 4.363 4.213 4.329 106,918 +0.08(+1.91%)
Nov 02, 2012 4.242 4.248 4.155 4.248 14,923 +0.03(+0.69%)
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.