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: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 18.90 19.29 18.81 19.13 158,100 +0.30(+1.59%)
Mar 29, 2007 19.15 19.15 18.75 18.83 125,700 -0.10(-0.53%)
Mar 28, 2007 18.53 19.06 18.53 18.93 167,700 -0.08(-0.42%)
Mar 27, 2007 19.25 19.45 18.90 19.01 191,000 +0.01(+0.05%)
Mar 26, 2007 19.00 19.14 18.73 19.00 290,300 +0.25(+1.33%)
Mar 23, 2007 16.40 18.92 16.40 18.75 207,700 +0.85(+4.75%)
Mar 22, 2007 17.33 17.92 17.30 17.90 142,700 +0.66(+3.83%)
Mar 21, 2007 17.01 17.33 16.97 17.24 113,700 +0.23(+1.35%)
Mar 20, 2007 16.85 17.13 16.84 17.01 288,600 +0.06(+0.35%)
Mar 19, 2007 16.95 17.18 16.89 16.95 96,000 -0.01(-0.06%)
Mar 16, 2007 17.00 17.08 16.74 16.96 40,500 -0.14(-0.82%)
Mar 15, 2007 16.85 17.60 16.79 17.10 146,900 +0.29(+1.73%)
Mar 14, 2007 16.87 16.99 16.68 16.81 202,700 -0.06(-0.36%)
Mar 13, 2007 17.23 17.29 16.75 16.87 187,600 -0.36(-2.09%)
Mar 12, 2007 17.20 17.35 17.06 17.23 81,300 +0.18(+1.06%)
Mar 09, 2007 17.15 17.25 16.78 17.05 165,000 -0.10(-0.58%)
Mar 08, 2007 17.08 17.34 16.99 17.15 125,500 +0.23(+1.36%)
Mar 07, 2007 16.50 17.02 16.46 16.92 101,400 +0.45(+2.73%)
Mar 06, 2007 16.00 16.85 15.99 16.47 145,700 +0.72(+4.57%)
Mar 05, 2007 15.43 15.90 14.92 15.75 226,100 -0.67(-4.08%)
Mar 02, 2007 16.82 16.90 16.33 16.42 105,800 -0.40(-2.38%)
Mar 01, 2007 17.50 17.51 16.63 16.82 275,300 -0.83(-4.70%)
Feb 28, 2007 17.40 17.65 16.75 17.65 321,400 +0.64(+3.76%)
Feb 27, 2007 17.80 17.80 16.55 17.01 389,200 -1.21(-6.64%)
Feb 26, 2007 17.35 18.33 17.28 18.22 151,200 -0.32(-1.73%)
Feb 23, 2007 18.61 18.92 18.50 18.54 77,900 -0.12(-0.64%)
Feb 22, 2007 18.80 18.90 18.41 18.66 57,700 +0.11(+0.59%)
Feb 21, 2007 18.55 18.75 18.42 18.55 157,300 -0.37(-1.96%)
Feb 20, 2007 18.90 19.10 18.72 18.92 84,100 +0.17(+0.91%)
Feb 16, 2007 18.85 18.90 18.36 18.75 50,900 +0.05(+0.27%)
Feb 15, 2007 18.50 18.86 18.41 18.70 54,900 +0.08(+0.43%)
Feb 14, 2007 18.81 19.00 18.52 18.62 76,500 -0.21(-1.12%)
Feb 13, 2007 18.50 18.95 18.45 18.83 134,300 -0.02(-0.11%)
Feb 12, 2007 18.70 18.88 18.55 18.85 137,673 +0.17(+0.91%)
Feb 09, 2007 18.75 19.40 18.50 18.68 107,500 -0.22(-1.16%)
Feb 08, 2007 18.84 19.06 18.36 18.90 107,500 +0.05(+0.27%)
Feb 07, 2007 18.55 19.02 18.50 18.85 102,900 +0.22(+1.18%)
Feb 06, 2007 18.60 19.04 18.45 18.63 84,000 +0.25(+1.36%)
Feb 05, 2007 19.74 19.74 17.80 18.38 109,900 +0.34(+1.88%)
Feb 02, 2007 18.00 18.29 17.92 18.04 70,100 -0.06(-0.33%)
Feb 01, 2007 17.80 18.30 17.76 18.10 108,000 +0.23(+1.29%)
Jan 31, 2007 18.55 18.55 17.35 17.87 127,900 -0.25(-1.38%)
Jan 30, 2007 17.64 18.35 17.54 18.12 175,700 +0.06(+0.33%)
Jan 29, 2007 17.20 18.08 17.20 18.06 193,400 +0.73(+4.21%)
Jan 26, 2007 16.96 17.39 16.84 17.33 165,900 +0.42(+2.48%)
Jan 25, 2007 16.65 17.10 16.65 16.91 110,300 +0.12(+0.71%)
Jan 24, 2007 16.04 16.95 16.04 16.79 218,800 +0.74(+4.61%)
Jan 23, 2007 15.70 16.23 15.00 16.05 162,300 +0.21(+1.33%)
Jan 22, 2007 16.08 16.37 15.79 15.84 147,000 -0.16(-1.00%)
Jan 19, 2007 16.25 16.60 15.80 16.00 308,600 -0.20(-1.23%)
Jan 18, 2007 15.90 16.85 15.90 16.20 213,000 +0.15(+0.93%)
Jan 17, 2007 16.21 16.39 15.96 16.05 225,000 -0.35(-2.13%)
Jan 16, 2007 16.15 16.88 15.85 16.40 393,000 +0.23(+1.42%)
Jan 12, 2007 16.50 16.70 16.00 16.17 242,500 -0.33(-2.00%)
Jan 11, 2007 16.33 16.75 16.33 16.50 107,100 +0.00(+0.00%)
Jan 10, 2007 16.55 16.74 16.46 16.50 342,600 -0.30(-1.79%)
Jan 09, 2007 17.00 17.11 16.70 16.80 199,200 -0.18(-1.06%)
Jan 08, 2007 17.00 17.10 16.65 16.98 58,400 -0.19(-1.11%)
Jan 05, 2007 17.45 17.45 16.99 17.17 201,300 -0.09(-0.52%)
Jan 04, 2007 17.35 17.45 17.00 17.26 128,900 -0.08(-0.46%)
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.