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 (%)
Dec 31, 2021 2.946 2.981 2.932 2.932 12,188 +0.02(+0.71%)
Dec 30, 2021 2.815 2.995 2.815 2.912 97,235 +0.13(+4.70%)
Dec 29, 2021 2.747 2.843 2.705 2.781 30,526 -0.01(-0.25%)
Dec 28, 2021 2.960 2.970 2.788 2.788 61,399 -0.14(-4.71%)
Dec 27, 2021 3.008 3.070 2.919 2.926 72,418 -0.04(-1.39%)
Dec 23, 2021 2.850 3.022 2.850 2.967 71,817 +0.09(+3.11%)
Dec 22, 2021 2.864 2.926 2.802 2.877 121,150 -0.01(-0.48%)
Dec 21, 2021 2.788 2.926 2.788 2.891 40,194 +0.14(+5.00%)
Dec 20, 2021 2.857 2.912 2.753 2.753 174,778 -0.13(-4.53%)
Dec 17, 2021 2.873 2.919 2.846 2.884 9,705 +0.04(+1.45%)
Dec 16, 2021 2.898 2.967 2.822 2.843 99,776 -0.06(-1.90%)
Dec 15, 2021 2.926 3.029 2.891 2.898 51,172 -0.04(-1.41%)
Dec 14, 2021 3.098 3.098 2.932 2.939 39,911 -0.14(-4.69%)
Dec 13, 2021 3.242 3.242 3.033 3.084 19,256 -0.07(-2.18%)
Dec 10, 2021 3.056 3.208 3.022 3.153 97,692 +0.11(+3.62%)
Dec 09, 2021 3.077 3.166 3.043 3.043 56,172 -0.08(-2.43%)
Dec 08, 2021 3.201 3.215 3.084 3.118 41,394 -0.10(-3.21%)
Dec 07, 2021 3.215 3.222 3.097 3.222 58,723 +0.09(+2.86%)
Dec 06, 2021 3.194 3.194 3.070 3.132 67,313 -0.03(-1.09%)
Dec 03, 2021 3.146 3.332 3.118 3.166 197,746 -0.04(-1.29%)
Dec 02, 2021 3.352 3.428 3.111 3.208 119,865 -0.11(-3.32%)
Dec 01, 2021 2.974 3.442 2.974 3.318 321,154 +0.39(+13.41%)
Nov 30, 2021 2.788 2.959 2.788 2.926 68,014 +0.10(+3.66%)
Nov 29, 2021 2.753 2.857 2.574 2.822 188,971 +0.03(+1.23%)
Nov 26, 2021 2.781 2.817 2.650 2.788 36,819 -0.05(-1.70%)
Nov 24, 2021 2.822 2.843 2.781 2.836 22,356 +0.01(+0.49%)
Nov 23, 2021 2.919 2.925 2.813 2.822 62,547 -0.08(-2.84%)
Nov 22, 2021 2.898 2.937 2.891 2.905 26,519 +0.00(+0.00%)
Nov 19, 2021 3.022 3.022 2.898 2.905 22,418 -0.10(-3.30%)
Nov 18, 2021 3.118 3.043 3.004 3.004 11,258 -0.14(-4.30%)
Nov 17, 2021 3.157 3.160 3.103 3.139 13,738 -0.01(-0.44%)
Nov 16, 2021 3.201 3.201 3.111 3.153 27,511 -0.10(-3.17%)
Nov 15, 2021 3.235 3.328 3.201 3.256 29,576 +0.02(+0.64%)
Nov 12, 2021 3.201 3.270 3.036 3.235 46,741 -0.01(-0.21%)
Nov 11, 2021 3.201 3.302 3.201 3.242 11,247 +0.01(+0.21%)
Nov 10, 2021 3.235 3.235 141,356 -0.04(-1.26%)
Nov 09, 2021 3.373 3.373 3.277 3.277 27,735 -0.03(-1.04%)
Nov 08, 2021 3.311 3.332 3.270 3.311 18,356 +0.01(+0.42%)
Nov 05, 2021 3.318 3.387 3.277 3.297 74,539 -0.02(-0.62%)
Nov 04, 2021 3.428 3.442 3.276 3.318 28,841 -0.07(-2.03%)
Nov 03, 2021 3.366 3.435 3.352 3.387 25,234 +0.03(+0.82%)
Nov 02, 2021 3.435 3.435 3.320 3.359 12,521 -0.03(-1.01%)
Nov 01, 2021 3.277 3.400 3.228 3.394 60,016 +0.17(+5.12%)
Oct 29, 2021 3.373 3.373 3.201 3.228 24,305 -0.14(-4.29%)
Oct 28, 2021 3.387 3.504 3.311 3.373 91,475 -0.03(-1.01%)
Oct 27, 2021 3.442 3.462 3.349 3.407 38,068 -0.06(-1.79%)
Oct 26, 2021 3.421 3.490 3.469 68,297 +0.05(+1.41%)
Oct 25, 2021 3.318 3.421 3.256 3.421 47,354 +0.08(+2.26%)
Oct 22, 2021 3.228 3.366 3.166 3.345 43,340 +0.10(+2.97%)
Oct 21, 2021 3.380 3.394 3.235 3.249 52,978 -0.11(-3.28%)
Oct 20, 2021 3.366 3.387 3.304 3.359 24,275 +0.02(+0.62%)
Oct 19, 2021 3.222 3.373 3.222 3.339 51,034 +0.12(+3.85%)
Oct 18, 2021 3.139 3.235 3.125 3.215 38,169 +0.05(+1.52%)
Oct 15, 2021 3.084 3.201 3.084 3.166 40,112 +0.08(+2.68%)
Oct 14, 2021 3.098 3.160 3.049 3.084 79,243 +0.00(+0.00%)
Oct 13, 2021 3.084 3.180 3.029 3.084 32,494 +0.03(+0.82%)
Oct 12, 2021 3.043 3.118 3.001 3.059 49,243 +0.00(+0.08%)
Oct 11, 2021 2.960 3.146 2.946 3.056 80,265 +0.01(+0.23%)
Oct 08, 2021 3.022 3.111 3.022 3.049 8,728 +0.01(+0.23%)
Oct 07, 2021 3.008 3.153 3.011 3.043 39,467 -0.02(-0.67%)
Oct 06, 2021 3.249 3.249 3.008 3.063 110,486 -0.16(-4.91%)
Oct 05, 2021 3.235 3.256 3.166 3.222 19,132 +0.03(+0.86%)
Oct 04, 2021 3.215 3.215 3.079 3.194 70,724 +0.01(+0.43%)
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.