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 (%)
Oct 30, 2009 8.730 8.730 8.540 8.640 22,701 -0.06(-0.69%)
Oct 29, 2009 8.400 8.750 8.400 8.700 52,898 +0.33(+3.94%)
Oct 28, 2009 8.960 9.020 8.300 8.370 39,514 -0.59(-6.58%)
Oct 27, 2009 9.190 9.190 8.950 8.960 34,877 -0.13(-1.43%)
Oct 26, 2009 9.580 9.580 9.090 9.090 45,255 -0.31(-3.30%)
Oct 23, 2009 9.410 9.450 9.350 9.400 53,845 +0.05(+0.53%)
Oct 22, 2009 9.250 9.680 9.010 9.350 62,326 +0.26(+2.86%)
Oct 21, 2009 8.980 9.170 8.920 9.090 90,616 +0.24(+2.71%)
Oct 20, 2009 8.780 8.850 8.710 8.850 74,821 +0.18(+2.08%)
Oct 19, 2009 8.200 8.790 8.180 8.670 76,930 +0.33(+3.96%)
Oct 16, 2009 8.490 8.500 8.300 8.340 30,439 -0.04(-0.48%)
Oct 15, 2009 8.350 8.500 8.210 8.380 63,486 +0.08(+0.96%)
Oct 14, 2009 8.200 8.430 8.145 8.300 118,605 +0.10(+1.22%)
Oct 13, 2009 8.060 8.250 8.060 8.200 44,758 +0.00(+0.00%)
Oct 12, 2009 8.200 8.310 8.130 8.200 51,249 -0.02(-0.24%)
Oct 09, 2009 8.280 8.740 8.060 8.220 64,856 -0.01(-0.12%)
Oct 08, 2009 8.190 8.500 8.150 8.230 35,636 +0.12(+1.48%)
Oct 07, 2009 7.960 8.200 7.960 8.110 85,195 +0.03(+0.37%)
Oct 06, 2009 8.130 8.150 7.820 8.080 21,073 +0.15(+1.89%)
Oct 05, 2009 7.870 8.010 7.720 7.930 20,212 +0.06(+0.76%)
Oct 02, 2009 8.100 8.100 7.800 7.870 39,407 -0.29(-3.55%)
Oct 01, 2009 8.400 8.790 8.111 8.160 75,809 -0.14(-1.69%)
Sep 30, 2009 8.240 8.420 8.040 8.300 67,605 +0.37(+4.67%)
Sep 29, 2009 6.900 8.034 6.820 7.930 23,772 +0.45(+6.02%)
Sep 28, 2009 7.000 7.480 7.000 7.480 16,513 +0.36(+5.06%)
Sep 25, 2009 6.980 7.290 6.460 7.120 30,905 +0.00(+0.00%)
Sep 24, 2009 7.380 7.380 7.120 7.120 59,275 +0.00(+0.00%)
Sep 23, 2009 7.150 7.260 7.030 7.120 3,000 -0.09(-1.25%)
Sep 22, 2009 6.880 7.290 6.880 7.210 30,057 +0.12(+1.69%)
Sep 21, 2009 7.100 7.100 6.900 7.090 19,500 -0.26(-3.54%)
Sep 18, 2009 7.050 7.350 6.950 7.350 116,097 +0.43(+6.21%)
Sep 17, 2009 7.190 7.280 6.900 6.920 12,975 -0.34(-4.68%)
Sep 16, 2009 6.920 7.350 6.900 7.260 64,612 +0.25(+3.57%)
Sep 15, 2009 7.040 7.200 6.930 7.010 16,485 +0.11(+1.59%)
Sep 14, 2009 6.750 6.990 6.700 6.900 6,816 +0.00(+0.00%)
Sep 11, 2009 6.750 7.050 5.970 6.900 52,477 +0.16(+2.37%)
Sep 10, 2009 6.610 6.740 6.335 6.740 33,497 +0.25(+3.85%)
Sep 09, 2009 6.590 6.590 6.460 6.490 42,731 -0.01(-0.15%)
Sep 08, 2009 6.350 6.500 6.300 6.500 22,628 +0.43(+7.08%)
Sep 04, 2009 6.380 6.420 5.860 6.070 54,277 -0.22(-3.50%)
Sep 03, 2009 6.160 6.450 6.130 6.290 9,424 +0.27(+4.49%)
Sep 02, 2009 5.860 6.120 5.860 6.020 12,478 +0.01(+0.17%)
Sep 01, 2009 6.230 6.240 6.000 6.010 69,620 -0.21(-3.38%)
Aug 31, 2009 6.660 6.660 6.200 6.220 49,530 -0.28(-4.31%)
Aug 28, 2009 6.210 6.530 6.210 6.500 46,865 +0.41(+6.71%)
Aug 27, 2009 6.500 6.550 5.850 6.091 164,306 -0.44(-6.72%)
Aug 26, 2009 6.750 6.790 6.510 6.530 14,472 -0.30(-4.39%)
Aug 25, 2009 7.070 7.131 6.800 6.830 18,600 -0.14(-2.01%)
Aug 24, 2009 6.420 7.070 6.420 6.970 118,746 +0.42(+6.41%)
Aug 21, 2009 6.300 6.640 6.300 6.550 37,956 +0.17(+2.66%)
Aug 20, 2009 6.200 6.450 6.200 6.380 19,416 +0.22(+3.57%)
Aug 19, 2009 6.300 6.310 6.150 6.160 53,449 -0.21(-3.30%)
Aug 18, 2009 6.090 6.370 6.090 6.370 11,961 +0.21(+3.41%)
Aug 17, 2009 6.350 6.350 6.120 6.160 19,396 -0.22(-3.45%)
Aug 14, 2009 6.510 6.510 6.300 6.380 18,471 -0.09(-1.39%)
Aug 13, 2009 6.760 6.760 6.450 6.470 50,691 -0.18(-2.77%)
Aug 12, 2009 6.910 7.000 6.650 6.654 75,241 -0.22(-3.14%)
Aug 11, 2009 6.620 6.900 6.620 6.870 76,129 +0.06(+0.88%)
Aug 10, 2009 6.270 6.850 6.270 6.810 112,925 +0.41(+6.41%)
Aug 07, 2009 6.500 6.560 6.251 6.400 119,350 +0.10(+1.59%)
Aug 06, 2009 6.180 6.400 6.150 6.300 39,280 +0.03(+0.48%)
Aug 05, 2009 5.890 6.350 5.890 6.270 173,521 +0.37(+6.27%)
Aug 04, 2009 5.760 6.000 5.750 5.900 113,870 +0.10(+1.72%)
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.