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 )

4.440 USD -0.110 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 15.52 15.71 14.90 15.06 282,200 -0.59(-3.77%)
Nov 29, 2007 15.90 15.90 15.50 15.65 128,525 -0.12(-0.76%)
Nov 28, 2007 15.50 15.90 15.44 15.77 274,300 +0.28(+1.81%)
Nov 27, 2007 15.04 15.55 14.76 15.49 341,867 +0.72(+4.87%)
Nov 26, 2007 15.05 15.24 14.72 14.77 295,650 -0.44(-2.89%)
Nov 23, 2007 15.60 15.60 15.05 15.21 126,400 -0.29(-1.87%)
Nov 21, 2007 15.74 15.74 15.30 15.50 123,000 -0.27(-1.71%)
Nov 20, 2007 15.62 15.87 15.55 15.77 76,300 +0.00(+0.00%)
Nov 19, 2007 16.38 16.38 15.75 15.77 95,436 -0.51(-3.13%)
Nov 16, 2007 16.25 16.29 16.01 16.28 104,100 +0.09(+0.56%)
Nov 15, 2007 16.33 16.33 16.06 16.19 110,900 -0.14(-0.86%)
Nov 14, 2007 16.76 16.76 16.27 16.33 228,800 -0.12(-0.73%)
Nov 13, 2007 16.55 16.80 16.17 16.45 142,500 +0.05(+0.30%)
Nov 12, 2007 16.90 16.99 16.40 16.40 41,600 -0.72(-4.21%)
Nov 09, 2007 17.46 17.54 16.87 17.12 167,800 -0.09(-0.52%)
Nov 08, 2007 17.60 17.60 16.80 17.21 111,500 +0.06(+0.35%)
Nov 07, 2007 17.32 17.58 17.00 17.15 176,600 -0.60(-3.38%)
Nov 06, 2007 17.40 17.87 17.22 17.75 139,800 +0.33(+1.89%)
Nov 05, 2007 19.58 19.58 17.22 17.42 106,012 -0.47(-2.63%)
Nov 02, 2007 17.64 17.89 17.09 17.89 126,400 +0.35(+2.00%)
Nov 01, 2007 17.71 17.71 17.11 17.54 220,500 -0.32(-1.79%)
Oct 31, 2007 16.04 18.00 16.03 17.86 429,300 +0.15(+0.85%)
Oct 30, 2007 18.40 18.40 17.51 17.71 284,400 -0.34(-1.88%)
Oct 29, 2007 16.95 18.07 16.81 18.05 140,100 +1.25(+7.44%)
Oct 26, 2007 16.30 16.90 16.30 16.80 133,200 +0.50(+3.07%)
Oct 25, 2007 15.64 16.44 15.64 16.30 82,300 +0.66(+4.22%)
Oct 24, 2007 15.70 15.96 15.56 15.64 49,900 -0.42(-2.62%)
Oct 23, 2007 15.98 16.24 15.86 16.06 123,200 +0.18(+1.13%)
Oct 22, 2007 15.57 15.93 15.57 15.88 85,100 +0.03(+0.19%)
Oct 19, 2007 16.36 16.36 15.85 15.85 186,000 -0.45(-2.76%)
Oct 18, 2007 16.32 16.38 16.00 16.30 178,800 +0.00(+0.00%)
Oct 17, 2007 16.30 16.65 16.05 16.30 143,800 +0.21(+1.31%)
Oct 16, 2007 16.35 16.52 16.05 16.09 55,000 -0.33(-2.01%)
Oct 15, 2007 16.71 16.90 16.32 16.42 254,700 -0.09(-0.55%)
Oct 12, 2007 16.35 16.86 16.25 16.51 441,400 +0.16(+0.98%)
Oct 11, 2007 16.59 16.60 16.10 16.35 361,800 -0.05(-0.30%)
Oct 10, 2007 16.50 16.50 16.08 16.40 189,000 -0.08(-0.49%)
Oct 09, 2007 16.00 16.50 15.95 16.48 176,300 +0.53(+3.32%)
Oct 08, 2007 16.00 16.06 15.66 15.95 283,900 +0.29(+1.85%)
Oct 05, 2007 15.50 15.82 15.37 15.66 295,100 +0.18(+1.16%)
Oct 04, 2007 15.55 15.57 14.91 15.48 680,000 -0.16(-1.02%)
Oct 03, 2007 15.52 15.75 15.42 15.64 190,000 -0.06(-0.38%)
Oct 02, 2007 16.00 16.09 15.60 15.70 108,400 -0.30(-1.88%)
Oct 01, 2007 16.00 16.07 15.50 16.00 396,500 +0.13(+0.82%)
Sep 28, 2007 15.43 16.41 15.38 15.87 379,500 +0.53(+3.46%)
Sep 27, 2007 14.71 15.35 14.58 15.34 573,700 +0.61(+4.14%)
Sep 26, 2007 15.00 15.29 14.71 14.73 438,800 -0.27(-1.80%)
Sep 25, 2007 15.30 15.30 14.92 15.00 349,600 -0.43(-2.79%)
Sep 24, 2007 15.50 15.50 15.34 15.43 174,100 -0.07(-0.45%)
Sep 21, 2007 15.45 15.52 15.17 15.50 93,200 +0.00(+0.00%)
Sep 20, 2007 16.93 17.37 15.41 15.50 168,200 +0.02(+0.13%)
Sep 19, 2007 15.48 15.65 15.16 15.48 183,300 +0.12(+0.78%)
Sep 18, 2007 15.12 15.39 14.67 15.36 186,000 +0.39(+2.61%)
Sep 17, 2007 15.16 15.76 14.80 14.97 80,600 -0.12(-0.80%)
Sep 14, 2007 15.40 15.53 14.92 15.09 144,000 -0.24(-1.57%)
Sep 13, 2007 15.75 15.81 15.20 15.33 309,800 -0.60(-3.77%)
Sep 12, 2007 15.66 16.00 15.32 15.93 124,000 +0.06(+0.38%)
Sep 11, 2007 15.93 16.02 15.45 15.87 77,000 -0.06(-0.38%)
Sep 10, 2007 16.30 16.30 15.26 15.93 68,600 -0.10(-0.62%)
Sep 07, 2007 16.25 16.25 16.00 16.03 61,500 -0.22(-1.35%)
Sep 06, 2007 16.43 16.50 16.10 16.25 210,500 -0.20(-1.22%)
Sep 05, 2007 16.80 16.90 16.22 16.45 154,300 -0.45(-2.66%)
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.