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 )

3.970 USD -0.150 (-3.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 9.210 9.430 9.210 9.430 21,169 +0.23(+2.50%)
Mar 27, 2013 9.160 9.200 9.140 9.200 34,399 +0.04(+0.44%)
Mar 26, 2013 9.210 9.240 9.150 9.160 23,014 -0.02(-0.22%)
Mar 25, 2013 9.160 9.180 9.111 9.180 42,665 +0.12(+1.32%)
Mar 22, 2013 9.160 9.190 8.880 9.060 43,282 -0.14(-1.52%)
Mar 21, 2013 9.200 9.260 9.090 9.200 17,461 -0.05(-0.54%)
Mar 20, 2013 9.060 9.340 9.040 9.250 195,564 +0.20(+2.21%)
Mar 19, 2013 9.210 9.210 9.000 9.050 55,986 -0.12(-1.31%)
Mar 18, 2013 9.180 9.217 9.080 9.170 17,231 -0.03(-0.33%)
Mar 15, 2013 9.140 9.240 9.000 9.200 53,579 +0.03(+0.33%)
Mar 14, 2013 9.060 9.190 8.900 9.170 24,032 +0.13(+1.44%)
Mar 13, 2013 9.000 9.160 8.950 9.040 89,797 +0.05(+0.56%)
Mar 12, 2013 8.920 9.190 8.920 8.990 90,402 +0.10(+1.12%)
Mar 11, 2013 9.190 9.280 8.840 8.890 40,512 -0.29(-3.16%)
Mar 08, 2013 9.240 9.580 9.100 9.180 123,885 +0.03(+0.33%)
Mar 07, 2013 8.970 9.220 8.950 9.150 177,798 +0.16(+1.78%)
Mar 06, 2013 9.000 9.140 8.884 8.990 132,512 +0.09(+1.01%)
Mar 05, 2013 8.470 8.980 8.470 8.900 152,506 +0.44(+5.20%)
Mar 04, 2013 8.220 8.510 8.220 8.460 32,286 +0.16(+1.93%)
Mar 01, 2013 8.210 8.380 8.030 8.300 29,251 +0.04(+0.48%)
Feb 28, 2013 8.550 8.580 8.200 8.260 37,211 -0.06(-0.72%)
Feb 27, 2013 8.260 8.560 8.260 8.320 265,109 +0.10(+1.22%)
Feb 26, 2013 8.200 8.500 8.200 8.220 36,414 +0.03(+0.37%)
Feb 25, 2013 8.280 8.310 8.190 8.190 40,242 -0.11(-1.33%)
Feb 22, 2013 8.380 8.380 8.210 8.300 16,203 -0.02(-0.24%)
Feb 21, 2013 8.200 8.580 8.200 8.320 97,900 +0.08(+0.97%)
Feb 20, 2013 8.320 8.340 8.230 8.240 26,297 -0.10(-1.20%)
Feb 19, 2013 8.280 8.350 8.200 8.340 19,303 +0.10(+1.21%)
Feb 15, 2013 8.370 8.400 8.200 8.240 24,021 -0.12(-1.44%)
Feb 14, 2013 8.270 8.420 8.250 8.360 18,512 +0.08(+0.97%)
Feb 13, 2013 8.500 8.500 8.220 8.280 49,499 -0.24(-2.82%)
Feb 12, 2013 8.500 8.550 8.430 8.520 19,021 -0.02(-0.23%)
Feb 11, 2013 8.470 8.620 8.417 8.540 28,166 +0.10(+1.18%)
Feb 08, 2013 8.600 8.600 8.440 8.440 19,864 -0.13(-1.52%)
Feb 07, 2013 8.860 8.860 8.570 8.570 19,575 -0.28(-3.16%)
Feb 06, 2013 8.650 8.930 8.620 8.850 31,254 +0.25(+2.91%)
Feb 04, 2013 8.700 8.710 8.500 8.600 38,602 -0.11(-1.26%)
Feb 01, 2013 8.840 8.870 8.640 8.710 24,251 -0.14(-1.58%)
Jan 31, 2013 8.880 8.940 8.780 8.850 36,640 -0.15(-1.67%)
Jan 30, 2013 8.910 9.000 8.770 9.000 38,318 +0.09(+1.01%)
Jan 29, 2013 8.840 8.960 8.840 8.910 7,924 +0.08(+0.91%)
Jan 28, 2013 9.050 9.050 8.780 8.830 60,593 +0.03(+0.34%)
Jan 25, 2013 8.830 9.020 8.780 8.800 35,734 -0.06(-0.68%)
Jan 24, 2013 9.110 9.130 8.820 8.860 48,641 -0.27(-2.96%)
Jan 23, 2013 9.460 9.510 9.070 9.130 134,815 -0.35(-3.69%)
Jan 22, 2013 8.840 9.730 8.720 9.480 217,826 +0.64(+7.24%)
Jan 18, 2013 8.390 8.940 8.330 8.840 147,243 +0.51(+6.12%)
Jan 17, 2013 8.320 8.380 8.270 8.330 8,451 +0.06(+0.73%)
Jan 16, 2013 8.230 8.350 8.190 8.270 45,150 +0.07(+0.85%)
Jan 15, 2013 8.120 8.320 8.070 8.200 23,114 +0.02(+0.24%)
Jan 14, 2013 8.360 8.380 8.180 8.180 46,885 -0.10(-1.21%)
Jan 11, 2013 8.320 8.380 8.210 8.280 20,562 +0.01(+0.12%)
Jan 10, 2013 8.190 8.350 8.160 8.270 40,606 +0.13(+1.60%)
Jan 09, 2013 8.020 8.240 7.990 8.140 64,068 +0.09(+1.12%)
Jan 08, 2013 8.000 8.060 7.890 8.050 100,637 +0.06(+0.75%)
Jan 07, 2013 7.530 8.000 7.450 7.990 81,139 +0.52(+6.96%)
Jan 04, 2013 7.440 7.530 7.290 7.470 33,095 +0.02(+0.27%)
Jan 03, 2013 7.260 7.530 7.260 7.450 73,023 +0.19(+2.62%)
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.