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 )

4.450 USD -0.050 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.000 5.000 4.900 4.900 5,500 -0.10(-2.00%)
Nov 27, 2002 5.000 5.000 4.950 5.000 8,100 +0.00(+0.00%)
Nov 26, 2002 5.000 5.000 5.000 5.000 1,500 +0.00(+0.00%)
Nov 25, 2002 4.970 5.000 4.970 5.000 1,100 -0.04(-0.79%)
Nov 22, 2002 5.020 5.040 4.960 5.040 14,900 -0.06(-1.18%)
Nov 21, 2002 5.000 5.100 4.990 5.100 58,500 +0.15(+3.03%)
Nov 20, 2002 5.070 5.100 4.950 4.950 54,500 -0.11(-2.17%)
Nov 19, 2002 5.120 5.120 5.060 5.060 2,700 -0.06(-1.17%)
Nov 18, 2002 5.000 5.180 5.000 5.120 15,900 +0.16(+3.23%)
Nov 15, 2002 5.010 5.010 4.900 4.960 13,900 -0.07(-1.39%)
Nov 14, 2002 5.100 5.200 4.970 5.030 59,100 +0.05(+1.00%)
Nov 13, 2002 4.900 4.990 4.900 4.980 5,100 +0.08(+1.63%)
Nov 12, 2002 4.850 4.950 4.850 4.900 10,000 +0.00(+0.00%)
Nov 11, 2002 4.990 5.000 4.850 4.900 30,400 -0.10(-2.00%)
Nov 08, 2002 4.950 5.030 4.950 5.000 17,200 +0.04(+0.81%)
Nov 07, 2002 5.010 5.020 4.950 4.960 34,400 -0.04(-0.80%)
Nov 06, 2002 5.000 5.040 4.990 5.000 29,600 -0.02(-0.40%)
Nov 05, 2002 5.050 5.050 5.000 5.020 15,800 -0.08(-1.57%)
Nov 04, 2002 5.100 5.150 4.950 5.100 73,400 +0.10(+2.00%)
Nov 01, 2002 5.150 5.150 4.950 5.000 7,000 -0.20(-3.85%)
Oct 31, 2002 5.200 5.200 5.200 5.200 89,500 +0.00(+0.00%)
Oct 30, 2002 5.200 5.200 5.190 5.200 9,400 +0.05(+0.97%)
Oct 29, 2002 5.380 5.380 5.150 5.150 20,000 -0.30(-5.50%)
Oct 28, 2002 5.400 5.450 5.400 5.450 1,000 +0.05(+0.93%)
Oct 25, 2002 5.400 5.400 5.400 5.400 100 -0.08(-1.46%)
Oct 24, 2002 5.480 5.480 5.480 5.480 0 +0.00(+0.00%)
Oct 23, 2002 5.500 5.500 5.100 5.480 85,900 -0.17(-3.01%)
Oct 22, 2002 5.800 5.800 5.510 5.650 18,100 -0.05(-0.88%)
Oct 21, 2002 5.750 5.750 5.700 5.700 1,300 +0.05(+0.88%)
Oct 18, 2002 6.000 6.000 5.650 5.650 35,500 -0.45(-7.38%)
Oct 17, 2002 6.400 6.400 6.050 6.100 27,000 +0.06(+0.99%)
Oct 16, 2002 6.050 6.050 6.000 6.040 3,100 -0.11(-1.79%)
Oct 15, 2002 5.900 6.500 5.900 6.150 46,100 +0.25(+4.24%)
Oct 14, 2002 6.100 6.100 5.900 5.900 46,600 -0.10(-1.67%)
Oct 11, 2002 6.000 6.010 5.950 6.000 55,700 +0.23(+3.99%)
Oct 10, 2002 5.760 5.770 5.760 5.770 700 +0.01(+0.17%)
Oct 09, 2002 5.700 5.760 5.650 5.760 4,100 -0.05(-0.86%)
Oct 08, 2002 5.800 6.000 5.800 5.810 8,100 +0.07(+1.22%)
Oct 07, 2002 5.650 5.740 5.550 5.740 7,600 +0.15(+2.68%)
Oct 04, 2002 5.500 5.590 5.500 5.590 1,600 +0.09(+1.64%)
Oct 03, 2002 5.650 5.800 5.500 5.500 9,400 -0.04(-0.72%)
Oct 02, 2002 5.450 5.540 5.440 5.540 24,900 +0.14(+2.59%)
Oct 01, 2002 5.700 5.700 5.400 5.400 15,800 -0.25(-4.42%)
Sep 30, 2002 5.290 5.650 5.290 5.650 4,700 +0.46(+8.86%)
Sep 27, 2002 5.400 5.400 5.000 5.190 59,200 -0.11(-2.08%)
Sep 26, 2002 5.250 5.400 5.250 5.300 2,100 +0.15(+2.91%)
Sep 25, 2002 5.100 5.150 5.100 5.150 2,300 +0.10(+1.98%)
Sep 24, 2002 5.320 5.320 5.050 5.050 1,350,000 -0.25(-4.72%)
Sep 23, 2002 5.200 5.300 5.190 5.300 3,100 +0.11(+2.12%)
Sep 20, 2002 5.250 5.260 5.100 5.190 12,800 -0.06(-1.14%)
Sep 19, 2002 5.600 5.600 5.250 5.250 1,300,000 -0.30(-5.41%)
Sep 18, 2002 5.850 5.850 5.500 5.550 45,200 -0.35(-5.93%)
Sep 17, 2002 6.240 6.250 5.900 5.900 40,100 -0.35(-5.60%)
Sep 16, 2002 6.080 6.250 6.080 6.250 1,000 +0.25(+4.17%)
Sep 13, 2002 5.850 6.100 5.800 6.000 25,900 +0.22(+3.81%)
Sep 12, 2002 6.080 6.200 5.550 5.780 19,300 -0.30(-4.93%)
Sep 11, 2002 6.250 6.250 6.000 6.080 35,700 -0.17(-2.72%)
Sep 10, 2002 6.200 6.300 6.000 6.250 67,700 +0.40(+6.84%)
Sep 09, 2002 5.750 6.000 5.750 5.850 28,500 +0.30(+5.41%)
Sep 06, 2002 4.650 5.550 4.650 5.550 17,600 +0.65(+13.27%)
Sep 05, 2002 4.550 4.900 4.550 4.900 8,000 +0.40(+8.89%)
Sep 04, 2002 4.380 4.500 4.350 4.500 5,800 +0.20(+4.65%)
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.