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 )

4.500 USD -0.050 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 4.600 5.000 4.600 4.800 4,400 +0.00(+0.00%)
Mar 28, 2002 4.600 5.000 4.600 4.800 4,400 +0.10(+2.13%)
Mar 27, 2002 4.650 4.750 4.650 4.700 5,300 +0.10(+2.17%)
Mar 26, 2002 4.850 4.850 4.520 4.600 21,900 -0.25(-5.15%)
Mar 25, 2002 5.050 5.050 4.850 4.850 8,800 +0.15(+3.19%)
Mar 22, 2002 4.900 4.900 4.700 4.700 1,600 -0.30(-6.00%)
Mar 21, 2002 4.900 5.100 4.900 5.000 4,800 +0.20(+4.17%)
Mar 20, 2002 5.000 5.000 4.800 4.800 198,200 -0.45(-8.57%)
Mar 19, 2002 5.300 5.300 5.250 5.250 1,100 +0.10(+1.94%)
Mar 18, 2002 5.150 5.150 5.150 5.150 1,700 -0.17(-3.20%)
Mar 15, 2002 5.150 5.320 5.150 5.320 1,600 +0.22(+4.31%)
Mar 14, 2002 5.250 5.250 5.100 5.100 7,500 -0.35(-6.42%)
Mar 13, 2002 5.450 5.450 5.450 5.450 100 -0.05(-0.91%)
Mar 12, 2002 5.610 5.610 5.500 5.500 1,200 +0.00(+0.00%)
Mar 11, 2002 5.750 5.750 5.500 5.500 2,100 -0.15(-2.65%)
Mar 08, 2002 5.880 5.880 5.650 5.650 1,900 -0.15(-2.59%)
Mar 07, 2002 5.950 5.950 5.800 5.800 600 -0.30(-4.92%)
Mar 06, 2002 6.000 6.100 5.900 6.100 40,000 +0.30(+5.17%)
Mar 05, 2002 5.800 5.800 5.800 5.800 3,100 +0.25(+4.50%)
Mar 04, 2002 5.400 5.550 5.400 5.550 2,700 +0.25(+4.72%)
Mar 01, 2002 5.400 5.400 5.200 5.300 4,900 -0.05(-0.93%)
Feb 28, 2002 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Feb 27, 2002 5.300 5.400 5.220 5.350 3,800 +0.15(+2.88%)
Feb 26, 2002 5.200 5.210 5.200 5.200 500 +0.00(+0.00%)
Feb 25, 2002 5.220 5.250 5.200 5.200 10,000 +0.00(+0.00%)
Feb 22, 2002 5.000 5.200 5.000 5.200 1,500 +0.20(+4.00%)
Feb 21, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 20, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Feb 19, 2002 4.840 5.000 4.560 5.000 8,300 +0.25(+5.26%)
Feb 18, 2002 4.500 4.750 4.350 4.750 3,200 +0.00(+0.00%)
Feb 15, 2002 4.500 4.750 4.350 4.750 3,200 +0.15(+3.26%)
Feb 14, 2002 4.600 4.600 4.600 4.600 300 -0.10(-2.13%)
Feb 13, 2002 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Feb 12, 2002 4.290 4.700 4.290 4.700 12,300 +0.45(+10.59%)
Feb 11, 2002 4.250 4.250 4.250 4.250 2,700 -0.05(-1.16%)
Feb 08, 2002 4.300 4.300 4.300 4.300 100 +0.00(+0.00%)
Feb 07, 2002 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Feb 06, 2002 4.200 4.300 4.200 4.300 2,600 +0.00(+0.00%)
Feb 05, 2002 4.300 4.300 4.300 4.300 7,600 -0.10(-2.27%)
Feb 04, 2002 4.250 4.400 4.000 4.400 12,500 +0.05(+1.15%)
Feb 01, 2002 4.350 4.350 4.350 4.350 2,000 -0.10(-2.25%)
Jan 31, 2002 4.360 4.450 4.260 4.450 198,200 +0.10(+2.30%)
Jan 30, 2002 4.530 4.530 4.300 4.350 123,600 -0.20(-4.40%)
Jan 29, 2002 4.600 4.600 4.550 4.550 12,500 -0.10(-2.15%)
Jan 28, 2002 4.650 4.650 4.650 4.650 1,400 +0.05(+1.09%)
Jan 25, 2002 4.610 4.610 4.600 4.600 1,100 -0.01(-0.22%)
Jan 24, 2002 4.650 4.650 4.610 4.610 31,200 -0.14(-2.95%)
Jan 23, 2002 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Jan 22, 2002 4.660 4.750 4.660 4.750 18,700 +0.05(+1.06%)
Jan 21, 2002 4.700 4.740 4.700 4.700 5,200 +0.00(+0.00%)
Jan 18, 2002 4.700 4.740 4.700 4.700 5,200 -0.05(-1.05%)
Jan 17, 2002 4.700 4.800 4.700 4.750 19,000 +0.05(+1.06%)
Jan 16, 2002 4.960 4.960 4.700 4.700 21,300 -0.30(-6.00%)
Jan 15, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 14, 2002 4.950 5.000 4.950 5.000 5,600 +0.00(+0.00%)
Jan 11, 2002 5.000 5.000 5.000 5.000 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.