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 (%)
Mar 31, 2004 9.590 9.990 9.500 9.920 79,300 +0.33(+3.44%)
Mar 30, 2004 9.850 9.880 9.530 9.590 16,000 +0.04(+0.42%)
Mar 29, 2004 9.410 9.600 9.410 9.550 41,900 +0.24(+2.58%)
Mar 26, 2004 9.500 9.540 9.300 9.310 34,700 -0.19(-2.00%)
Mar 25, 2004 9.460 9.590 9.450 9.500 59,900 -0.06(-0.63%)
Mar 24, 2004 9.250 9.650 9.170 9.560 101,300 +0.41(+4.48%)
Mar 23, 2004 9.180 9.200 9.110 9.150 21,200 +0.03(+0.33%)
Mar 22, 2004 9.250 9.290 9.100 9.120 32,200 -0.03(-0.33%)
Mar 19, 2004 9.200 9.220 9.100 9.150 17,200 -0.03(-0.33%)
Mar 18, 2004 9.100 9.190 9.010 9.180 74,300 +0.03(+0.33%)
Mar 17, 2004 9.250 9.250 9.140 9.150 56,200 +0.05(+0.55%)
Mar 16, 2004 9.300 9.300 9.060 9.100 88,400 -0.20(-2.15%)
Mar 15, 2004 9.350 9.400 9.130 9.300 53,400 -0.05(-0.53%)
Mar 12, 2004 9.400 9.440 9.290 9.350 52,100 +0.02(+0.21%)
Mar 11, 2004 9.500 9.500 9.330 9.330 34,000 -0.12(-1.27%)
Mar 10, 2004 9.380 9.450 9.330 9.450 43,700 +0.12(+1.29%)
Mar 09, 2004 9.420 9.500 9.270 9.330 44,900 +0.01(+0.11%)
Mar 08, 2004 9.550 9.550 9.310 9.320 72,700 -0.23(-2.41%)
Mar 05, 2004 9.650 9.650 9.500 9.550 30,200 -0.03(-0.31%)
Mar 04, 2004 9.830 9.830 9.580 9.580 104,900 -0.15(-1.54%)
Mar 03, 2004 9.950 10.05 9.710 9.730 43,900 -0.17(-1.72%)
Mar 02, 2004 9.850 10.00 9.760 9.900 31,900 +0.03(+0.30%)
Mar 01, 2004 9.870 9.900 9.820 9.870 22,400 +0.10(+1.02%)
Feb 27, 2004 9.860 9.930 9.700 9.770 40,600 +0.11(+1.14%)
Feb 26, 2004 9.780 9.850 9.600 9.660 33,100 -0.04(-0.41%)
Feb 25, 2004 9.940 9.940 9.700 9.700 22,500 -0.17(-1.72%)
Feb 24, 2004 9.870 9.900 9.770 9.870 65,700 -0.05(-0.50%)
Feb 23, 2004 10.00 10.00 9.720 9.920 60,700 +0.17(+1.74%)
Feb 20, 2004 9.650 9.790 9.650 9.750 25,600 -0.10(-1.02%)
Feb 19, 2004 9.750 9.900 9.740 9.850 69,500 +0.00(+0.00%)
Feb 18, 2004 9.950 9.950 9.800 9.850 21,200 -0.15(-1.50%)
Feb 17, 2004 10.00 10.00 9.920 10.00 37,100 +0.10(+1.01%)
Feb 13, 2004 10.05 10.10 9.750 9.900 71,500 +0.05(+0.51%)
Feb 12, 2004 9.950 9.950 9.600 9.850 53,700 +0.00(+0.00%)
Feb 11, 2004 9.860 9.950 9.400 9.850 107,200 +0.09(+0.92%)
Feb 10, 2004 10.00 10.00 9.700 9.760 86,000 -0.15(-1.51%)
Feb 09, 2004 10.00 10.00 9.810 9.910 44,700 +0.15(+1.54%)
Feb 06, 2004 10.08 10.08 9.700 9.760 273,800 -0.32(-3.17%)
Feb 05, 2004 10.30 10.30 9.650 10.08 249,600 -0.28(-2.70%)
Feb 04, 2004 10.55 10.70 10.30 10.36 24,600 -0.17(-1.61%)
Feb 03, 2004 10.58 10.63 10.49 10.53 23,200 +0.05(+0.48%)
Feb 02, 2004 10.70 10.80 10.40 10.48 75,600 -0.12(-1.13%)
Jan 30, 2004 10.45 10.80 10.45 10.60 49,600 +0.02(+0.19%)
Jan 29, 2004 10.85 10.85 10.54 10.58 78,700 -0.21(-1.95%)
Jan 28, 2004 11.57 11.57 10.79 10.79 62,000 -0.68(-5.93%)
Jan 27, 2004 11.43 11.49 11.31 11.47 94,600 +0.14(+1.24%)
Jan 26, 2004 11.23 11.40 11.12 11.33 85,000 -0.02(-0.18%)
Jan 23, 2004 11.62 11.62 11.25 11.35 165,000 -0.17(-1.48%)
Jan 22, 2004 11.15 11.59 11.10 11.52 209,200 +0.40(+3.60%)
Jan 21, 2004 10.60 11.12 10.40 11.12 361,800 +0.73(+7.03%)
Jan 20, 2004 10.29 10.39 10.20 10.39 71,600 +0.20(+1.96%)
Jan 16, 2004 10.21 10.21 10.03 10.19 121,400 +0.08(+0.79%)
Jan 15, 2004 10.23 10.25 10.01 10.11 20,100 -0.10(-0.98%)
Jan 14, 2004 10.15 10.30 10.00 10.21 54,000 +0.10(+0.99%)
Jan 13, 2004 10.08 10.20 10.00 10.11 37,100 +0.16(+1.61%)
Jan 12, 2004 10.32 10.32 9.900 9.950 56,800 -0.23(-2.26%)
Jan 09, 2004 10.45 10.45 10.10 10.18 84,500 -0.22(-2.12%)
Jan 08, 2004 10.17 10.44 10.17 10.40 121,400 +0.26(+2.56%)
Jan 07, 2004 10.48 10.48 9.990 10.14 48,400 -0.22(-2.12%)
Jan 06, 2004 10.24 10.45 10.22 10.36 86,900 +0.21(+2.07%)
Jan 05, 2004 9.900 10.19 9.900 10.15 40,800 +0.49(+5.07%)
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.