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 )

9.395 +0.005 (+0.05%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 2.121 2.305 2.121 2.213 9,542 +0.00(+0.00%)
Mar 28, 2002 2.121 2.305 2.121 2.213 9,542 +0.05(+2.13%)
Mar 27, 2002 2.144 2.190 2.144 2.167 11,494 +0.05(+2.17%)
Mar 26, 2002 2.236 2.236 2.084 2.121 47,495 -0.12(-5.15%)
Mar 25, 2002 2.329 2.329 2.236 2.236 19,084 +0.07(+3.19%)
Mar 22, 2002 2.259 2.259 2.167 2.167 3,469 -0.14(-6.00%)
Mar 21, 2002 2.259 2.352 2.259 2.305 10,409 +0.09(+4.17%)
Mar 20, 2002 2.305 2.305 2.213 2.213 429,843 -0.21(-8.57%)
Mar 19, 2002 2.444 2.444 2.421 2.421 2,385 +0.05(+1.94%)
Mar 18, 2002 2.375 2.375 2.375 2.375 3,686 -0.08(-3.20%)
Mar 15, 2002 2.375 2.453 2.375 2.453 3,469 +0.10(+4.31%)
Mar 14, 2002 2.421 2.421 2.352 2.352 16,265 -0.16(-6.42%)
Mar 13, 2002 2.513 2.513 2.513 2.513 216 -0.02(-0.91%)
Mar 12, 2002 2.587 2.587 2.536 2.536 2,602 +0.00(+0.00%)
Mar 11, 2002 2.651 2.651 2.536 2.536 4,554 -0.07(-2.65%)
Mar 08, 2002 2.711 2.711 2.605 2.605 4,120 -0.07(-2.59%)
Mar 07, 2002 2.744 2.744 2.674 2.674 1,301 -0.14(-4.92%)
Mar 06, 2002 2.767 2.813 2.720 2.813 86,749 +0.14(+5.17%)
Mar 05, 2002 2.674 2.674 2.674 2.674 6,723 +0.12(+4.50%)
Mar 04, 2002 2.490 2.559 2.490 2.559 5,855 +0.12(+4.72%)
Mar 01, 2002 2.490 2.490 2.398 2.444 10,626 -0.02(-0.93%)
Feb 28, 2002 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
Feb 27, 2002 2.444 2.490 2.407 2.467 8,241 +0.07(+2.88%)
Feb 26, 2002 2.398 2.402 2.398 2.398 1,084 +0.00(+0.00%)
Feb 25, 2002 2.407 2.421 2.398 2.398 21,687 +0.00(+0.00%)
Feb 22, 2002 2.305 2.398 2.305 2.398 3,253 +0.09(+4.00%)
Feb 21, 2002 2.305 2.305 2.305 2.305 0 +0.00(+0.00%)
Feb 20, 2002 2.305 2.305 2.305 2.305 0 +0.00(+0.00%)
Feb 19, 2002 2.232 2.305 2.103 2.305 18,000 +0.12(+5.26%)
Feb 18, 2002 2.075 2.190 2.006 2.190 6,939 +0.00(+0.00%)
Feb 15, 2002 2.075 2.190 2.006 2.190 6,939 +0.07(+3.26%)
Feb 14, 2002 2.121 2.121 2.121 2.121 650 -0.05(-2.13%)
Feb 13, 2002 2.167 2.167 2.167 2.167 0 +0.00(+0.00%)
Feb 12, 2002 1.978 2.167 1.978 2.167 26,675 +0.21(+10.59%)
Feb 11, 2002 1.960 1.960 1.960 1.960 5,855 -0.02(-1.16%)
Feb 08, 2002 1.983 1.983 1.983 1.983 216 +0.00(+0.00%)
Feb 07, 2002 1.983 1.983 1.983 1.983 0 +0.00(+0.00%)
Feb 06, 2002 1.937 1.983 1.937 1.983 5,638 +0.00(+0.00%)
Feb 05, 2002 1.983 1.983 1.983 1.983 16,482 -0.05(-2.27%)
Feb 04, 2002 1.960 2.029 1.844 2.029 27,109 +0.02(+1.15%)
Feb 01, 2002 2.006 2.006 2.006 2.006 4,337 -0.05(-2.25%)
Jan 31, 2002 2.010 2.052 1.964 2.052 429,843 +0.05(+2.30%)
Jan 30, 2002 2.089 2.089 1.983 2.006 268,055 -0.09(-4.40%)
Jan 29, 2002 2.121 2.121 2.098 2.098 27,109 -0.05(-2.15%)
Jan 28, 2002 2.144 2.144 2.144 2.144 3,036 +0.02(+1.09%)
Jan 25, 2002 2.126 2.126 2.121 2.121 2,385 -0.00(-0.22%)
Jan 24, 2002 2.144 2.144 2.126 2.126 67,664 -0.06(-2.95%)
Jan 23, 2002 2.190 2.190 2.190 2.190 0 +0.00(+0.00%)
Jan 22, 2002 2.149 2.190 2.149 2.190 40,555 +0.02(+1.06%)
Jan 21, 2002 2.167 2.186 2.167 2.167 11,277 +0.00(+0.00%)
Jan 18, 2002 2.167 2.186 2.167 2.167 11,277 -0.02(-1.05%)
Jan 17, 2002 2.167 2.213 2.167 2.190 41,205 +0.02(+1.06%)
Jan 16, 2002 2.287 2.287 2.167 2.167 46,194 -0.14(-6.00%)
Jan 15, 2002 2.305 2.305 2.305 2.305 0 +0.00(+0.00%)
Jan 14, 2002 2.282 2.305 2.282 2.305 12,144 +0.00(+0.00%)
Jan 11, 2002 2.305 2.305 2.305 2.305 0 +0.00(+0.00%)
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.