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 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.20 15.01 14.20 14.96 90,922 +0.67(+4.69%)
Mar 30, 2016 14.25 14.32 14.13 14.29 34,811 +0.01(+0.07%)
Mar 29, 2016 14.26 14.47 14.03 14.28 64,797 -0.03(-0.21%)
Mar 28, 2016 14.37 14.37 13.94 14.31 81,169 +0.07(+0.49%)
Mar 24, 2016 14.30 14.24 14.24 14.24 33,900 -0.17(-1.18%)
Mar 23, 2016 14.32 14.58 14.05 14.41 113,204 -0.08(-0.55%)
Mar 22, 2016 13.83 14.70 13.70 14.49 114,379 +0.68(+4.92%)
Mar 21, 2016 13.58 13.81 13.16 13.81 56,114 +0.31(+2.30%)
Mar 18, 2016 13.87 13.99 13.41 13.50 39,209 -0.24(-1.75%)
Mar 17, 2016 13.14 13.80 13.07 13.74 33,024 +0.65(+4.97%)
Mar 16, 2016 12.92 13.23 12.51 13.09 47,300 +0.14(+1.08%)
Mar 15, 2016 12.97 13.03 12.48 12.95 65,622 -0.02(-0.15%)
Mar 14, 2016 13.06 13.13 12.86 12.97 24,721 -0.12(-0.92%)
Mar 11, 2016 13.23 13.33 12.84 13.09 26,451 -0.05(-0.38%)
Mar 10, 2016 13.66 13.66 13.00 13.14 43,102 -0.43(-3.17%)
Mar 09, 2016 13.26 13.57 13.02 13.57 37,968 +0.29(+2.18%)
Mar 08, 2016 13.50 13.55 12.98 13.28 38,585 -0.26(-1.92%)
Mar 07, 2016 13.10 13.55 13.08 13.54 79,864 +0.43(+3.28%)
Mar 04, 2016 12.87 13.18 12.73 13.11 112,303 +0.25(+1.94%)
Mar 03, 2016 13.20 13.45 12.54 12.86 86,988 -0.38(-2.87%)
Mar 02, 2016 13.76 13.76 12.98 13.24 125,852 -0.70(-5.02%)
Mar 01, 2016 13.91 14.00 13.60 13.94 89,450 +0.01(+0.07%)
Feb 29, 2016 12.87 13.93 12.60 13.93 203,791 +1.01(+7.82%)
Feb 26, 2016 11.66 13.09 11.40 12.92 452,103 +1.02(+8.57%)
Feb 25, 2016 11.66 12.21 11.62 11.90 56,228 +0.04(+0.34%)
Feb 24, 2016 10.67 12.05 10.58 11.86 122,993 +1.12(+10.43%)
Feb 23, 2016 11.16 11.30 10.74 10.74 51,910 -0.42(-3.76%)
Feb 22, 2016 10.70 11.50 10.64 11.16 112,145 +0.65(+6.18%)
Feb 19, 2016 10.54 10.75 10.30 10.51 46,602 +0.02(+0.19%)
Feb 18, 2016 10.25 10.64 10.15 10.49 236,270 +0.29(+2.84%)
Feb 17, 2016 10.48 10.83 10.15 10.20 529,806 -0.37(-3.50%)
Feb 16, 2016 10.78 10.84 10.38 10.57 90,058 -0.02(-0.19%)
Feb 12, 2016 10.31 10.59 10.59 10.59 133,600 +0.46(+4.54%)
Feb 11, 2016 10.12 10.32 9.930 10.13 192,552 -0.14(-1.36%)
Feb 10, 2016 10.12 10.28 9.860 10.27 33,650 +0.13(+1.28%)
Feb 09, 2016 10.21 10.55 10.05 10.14 29,113 +0.05(+0.50%)
Feb 08, 2016 10.53 11.14 9.860 10.09 81,396 -0.67(-6.23%)
Feb 05, 2016 10.18 10.83 10.18 10.76 54,406 +0.45(+4.36%)
Feb 04, 2016 9.930 10.64 9.720 10.31 31,933 +0.41(+4.14%)
Feb 03, 2016 9.920 10.16 9.750 9.900 75,197 +0.05(+0.51%)
Feb 02, 2016 10.29 10.29 9.770 9.850 34,671 -0.47(-4.55%)
Feb 01, 2016 11.37 11.38 10.15 10.32 78,728 -0.86(-7.69%)
Jan 29, 2016 9.730 11.18 9.730 11.18 169,035 +1.49(+15.38%)
Jan 28, 2016 9.700 9.930 9.640 9.690 100,663 +0.14(+1.47%)
Jan 27, 2016 9.520 9.750 9.220 9.550 104,922 +0.00(+0.00%)
Jan 26, 2016 9.500 9.820 9.390 9.550 119,798 +0.07(+0.74%)
Jan 25, 2016 9.480 9.750 9.330 9.480 45,936 +0.00(+0.00%)
Jan 22, 2016 9.270 9.700 9.120 9.480 150,809 +0.36(+3.95%)
Jan 21, 2016 8.660 9.200 8.420 9.120 188,599 +0.47(+5.43%)
Jan 20, 2016 8.480 8.940 8.090 8.650 163,352 +0.05(+0.58%)
Jan 19, 2016 9.110 9.110 8.550 8.600 68,040 -0.39(-4.34%)
Jan 15, 2016 9.050 8.990 8.990 8.990 57,400 -0.35(-3.75%)
Jan 14, 2016 9.620 9.630 8.910 9.340 361,850 -0.30(-3.11%)
Jan 13, 2016 10.00 10.14 9.490 9.640 103,116 -0.19(-1.93%)
Jan 12, 2016 10.35 10.50 9.760 9.830 69,659 -0.32(-3.15%)
Jan 11, 2016 9.970 10.28 9.830 10.15 107,885 +0.18(+1.81%)
Jan 08, 2016 10.23 10.35 9.790 9.970 154,684 -0.18(-1.77%)
Jan 07, 2016 10.55 10.82 10.09 10.15 144,620 -0.66(-6.11%)
Jan 06, 2016 11.85 11.90 10.80 10.81 253,788 -1.20(-9.99%)
Jan 05, 2016 12.10 12.26 11.93 12.01 65,271 -0.05(-0.41%)
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.