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 )

4.590 USD -0.160 (-3.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.459 3.480 3.407 3.480 1,082 +0.03(+0.87%)
Mar 30, 2020 3.660 3.660 3.310 3.450 24,281 -0.26(-7.01%)
Mar 27, 2020 3.800 3.800 3.590 3.710 18,100 -0.05(-1.33%)
Mar 26, 2020 3.450 3.987 3.450 3.760 40,473 +0.29(+8.36%)
Mar 25, 2020 3.120 3.630 3.120 3.470 20,712 +0.32(+10.16%)
Mar 24, 2020 3.010 3.420 3.010 3.150 18,828 +0.26(+9.00%)
Mar 23, 2020 3.050 3.350 2.767 2.890 27,125 -0.24(-7.67%)
Mar 20, 2020 3.843 3.985 3.130 3.130 29,800 -0.59(-15.86%)
Mar 19, 2020 3.410 3.850 3.250 3.720 76,278 +0.22(+6.29%)
Mar 18, 2020 3.820 3.840 3.230 3.500 72,837 -0.48(-12.06%)
Mar 17, 2020 4.150 4.240 3.800 3.980 105,916 -0.16(-3.86%)
Mar 16, 2020 4.200 4.500 3.880 4.140 53,495 -0.27(-6.12%)
Mar 13, 2020 4.357 4.480 4.035 4.410 42,300 +0.11(+2.56%)
Mar 12, 2020 4.380 4.390 3.920 4.300 83,652 -0.17(-3.80%)
Mar 11, 2020 4.790 4.890 4.460 4.470 46,524 -0.35(-7.26%)
Mar 10, 2020 4.570 4.840 4.568 4.820 37,168 +0.37(+8.31%)
Mar 09, 2020 5.010 5.179 4.380 4.450 119,399 -0.83(-15.72%)
Mar 06, 2020 5.040 5.580 5.040 5.280 62,700 -0.30(-5.38%)
Mar 05, 2020 5.600 5.600 5.438 5.580 30,562 -0.01(-0.18%)
Mar 04, 2020 5.500 5.620 5.351 5.590 3,660 +0.17(+3.14%)
Mar 03, 2020 5.200 5.420 5.200 5.420 33,356 +0.17(+3.24%)
Mar 02, 2020 5.310 5.370 5.130 5.250 88,219 -0.24(-4.37%)
Feb 28, 2020 5.370 5.490 5.280 5.490 38,300 +0.10(+1.86%)
Feb 27, 2020 5.360 5.510 5.010 5.390 52,353 -0.07(-1.28%)
Feb 26, 2020 5.510 5.600 5.340 5.460 92,836 -0.02(-0.36%)
Feb 25, 2020 5.250 5.480 5.250 5.480 52,096 +0.24(+4.58%)
Feb 24, 2020 5.100 5.280 5.060 5.240 15,466 +0.07(+1.35%)
Feb 21, 2020 5.190 5.260 5.150 5.170 9,300 -0.03(-0.58%)
Feb 20, 2020 5.290 5.410 5.160 5.200 8,099 +0.05(+0.97%)
Feb 19, 2020 5.160 5.240 5.100 5.150 20,303 +0.02(+0.39%)
Feb 18, 2020 5.110 5.270 5.100 5.130 14,627 -0.15(-2.84%)
Feb 14, 2020 5.240 5.280 5.030 5.280 29,800 +0.05(+0.96%)
Feb 13, 2020 5.220 5.230 5.150 5.230 10,128 -0.04(-0.76%)
Feb 12, 2020 5.400 5.450 5.260 5.270 39,047 -0.01(-0.19%)
Feb 11, 2020 5.430 5.530 5.260 5.280 28,208 -0.20(-3.65%)
Feb 10, 2020 5.340 5.560 5.328 5.480 25,989 +0.08(+1.48%)
Feb 07, 2020 5.260 5.400 5.170 5.400 36,700 +0.10(+1.89%)
Feb 06, 2020 5.545 5.545 5.300 5.300 24,553 -0.19(-3.46%)
Feb 05, 2020 5.380 5.540 5.290 5.490 42,945 +0.14(+2.62%)
Feb 04, 2020 5.510 5.580 5.270 5.350 33,555 -0.14(-2.55%)
Feb 03, 2020 5.250 5.570 5.250 5.490 58,271 +0.17(+3.20%)
Jan 31, 2020 5.630 5.719 5.250 5.320 48,200 -0.18(-3.27%)
Jan 30, 2020 5.680 5.770 5.495 5.500 54,555 -0.28(-4.76%)
Jan 29, 2020 5.820 5.890 5.670 5.775 24,551 -0.10(-1.79%)
Jan 28, 2020 5.900 6.000 5.870 5.880 24,043 -0.05(-0.84%)
Jan 27, 2020 5.840 5.930 5.720 5.930 23,304 -0.09(-1.50%)
Jan 24, 2020 5.900 6.080 5.830 6.020 30,100 -0.06(-0.99%)
Jan 23, 2020 5.920 6.110 5.910 6.080 27,941 +0.19(+3.23%)
Jan 22, 2020 5.820 6.220 5.810 5.890 40,749 -0.02(-0.34%)
Jan 21, 2020 6.190 6.427 5.910 5.910 38,050 -0.28(-4.52%)
Jan 17, 2020 6.160 6.360 6.100 6.190 36,900 +0.14(+2.31%)
Jan 16, 2020 6.110 6.300 6.030 6.050 53,772 -0.09(-1.47%)
Jan 15, 2020 6.290 6.350 6.100 6.140 36,362 -0.15(-2.38%)
Jan 14, 2020 6.610 6.610 6.220 6.290 35,289 -0.18(-2.78%)
Jan 13, 2020 6.470 6.720 6.350 6.470 71,593 +0.11(+1.73%)
Jan 10, 2020 6.400 6.430 6.300 6.360 37,100 -0.01(-0.16%)
Jan 09, 2020 6.360 6.447 6.310 6.370 33,793 +0.03(+0.47%)
Jan 08, 2020 6.320 6.590 6.289 6.340 51,315 -0.03(-0.47%)
Jan 07, 2020 6.040 6.390 6.040 6.370 82,519 +0.29(+4.77%)
Jan 06, 2020 6.210 6.325 6.020 6.080 35,117 -0.14(-2.25%)
Jan 03, 2020 6.550 6.660 6.090 6.220 95,700 -0.33(-5.04%)
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.