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 )

4.485 USD +0.045 (+1.01%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.880 8.880 8.800 8.810 37,100 -0.04(-0.45%)
May 29, 2003 8.870 9.000 8.850 8.850 104,600 -0.02(-0.23%)
May 28, 2003 8.500 8.880 8.500 8.870 139,300 +0.07(+0.80%)
May 27, 2003 8.530 9.030 8.530 8.800 127,200 +0.45(+5.39%)
May 23, 2003 8.090 8.500 8.090 8.350 104,300 +0.29(+3.60%)
May 22, 2003 8.070 8.150 8.000 8.060 55,500 -0.16(-1.95%)
May 21, 2003 8.050 8.280 8.030 8.220 22,000 +0.07(+0.86%)
May 20, 2003 8.420 8.550 7.950 8.150 165,500 -0.43(-5.01%)
May 19, 2003 9.100 9.200 8.400 8.580 54,700 -0.50(-5.51%)
May 16, 2003 9.390 9.400 8.850 9.080 81,600 -0.31(-3.30%)
May 15, 2003 9.350 9.390 8.600 9.390 33,100 -0.03(-0.32%)
May 14, 2003 9.670 9.670 9.300 9.420 209,800 -0.08(-0.84%)
May 13, 2003 9.400 9.500 9.350 9.500 25,700 +0.05(+0.53%)
May 12, 2003 9.400 9.450 9.310 9.450 52,000 +0.00(+0.00%)
May 09, 2003 9.450 9.620 9.360 9.450 13,300 -0.10(-1.05%)
May 08, 2003 9.550 9.590 9.350 9.550 17,100 -0.10(-1.04%)
May 07, 2003 9.940 10.00 9.650 9.650 231,600 -0.29(-2.92%)
May 06, 2003 9.940 9.950 9.820 9.940 14,800 +0.04(+0.40%)
May 05, 2003 9.750 10.00 9.750 9.900 31,600 +0.15(+1.54%)
May 02, 2003 9.750 9.810 9.750 9.750 143,100 +0.01(+0.10%)
May 01, 2003 9.700 9.800 9.700 9.740 46,500 +0.00(+0.00%)
Apr 30, 2003 9.450 9.740 9.450 9.740 48,700 +0.19(+1.99%)
Apr 29, 2003 9.830 9.830 9.500 9.550 29,100 -0.28(-2.85%)
Apr 28, 2003 10.08 10.08 9.780 9.830 173,500 -0.15(-1.50%)
Apr 25, 2003 9.750 9.980 9.750 9.980 49,600 +0.27(+2.78%)
Apr 24, 2003 10.05 10.09 9.200 9.710 96,700 -0.65(-6.27%)
Apr 23, 2003 9.550 10.36 9.550 10.36 53,900 +0.72(+7.47%)
Apr 22, 2003 9.400 9.640 9.250 9.640 61,000 -0.13(-1.33%)
Apr 21, 2003 9.600 9.800 9.600 9.770 30,000 +0.02(+0.21%)
Apr 17, 2003 9.360 9.800 9.350 9.750 25,000 +0.41(+4.39%)
Apr 16, 2003 9.310 9.350 9.260 9.340 42,600 +0.12(+1.30%)
Apr 15, 2003 8.950 9.250 8.950 9.220 80,800 +0.30(+3.36%)
Apr 14, 2003 8.870 9.000 8.850 8.920 44,200 +0.02(+0.22%)
Apr 11, 2003 8.550 8.900 8.550 8.900 96,800 +0.45(+5.33%)
Apr 10, 2003 8.360 8.480 8.360 8.450 1,200 +0.10(+1.20%)
Apr 09, 2003 8.400 8.600 8.340 8.350 5,100 +0.05(+0.60%)
Apr 08, 2003 8.600 8.600 8.290 8.300 11,700 -0.30(-3.49%)
Apr 07, 2003 8.650 8.800 8.600 8.600 19,000 +0.02(+0.23%)
Apr 04, 2003 8.590 8.600 8.430 8.580 20,000 +0.00(+0.00%)
Apr 03, 2003 8.300 8.600 8.260 8.580 58,000 +0.28(+3.37%)
Apr 02, 2003 8.040 8.300 8.040 8.300 37,300 +0.34(+4.27%)
Apr 01, 2003 8.000 8.000 7.950 7.960 17,500 +0.05(+0.63%)
Mar 31, 2003 7.920 7.950 7.900 7.910 15,500 -0.01(-0.13%)
Mar 28, 2003 8.000 8.000 7.700 7.920 21,200 -0.08(-1.00%)
Mar 27, 2003 7.850 8.000 7.800 8.000 128,400 +0.25(+3.23%)
Mar 26, 2003 7.450 7.750 7.420 7.750 563,300 +0.28(+3.75%)
Mar 25, 2003 7.500 7.500 7.470 7.470 300 -0.03(-0.40%)
Mar 24, 2003 7.500 7.500 7.420 7.500 10,400 -0.01(-0.13%)
Mar 21, 2003 7.480 7.550 7.300 7.510 30,700 +0.00(+0.00%)
Mar 20, 2003 7.490 7.650 7.450 7.510 109,300 +0.02(+0.27%)
Mar 19, 2003 7.390 7.490 7.330 7.490 5,000 +0.14(+1.90%)
Mar 18, 2003 7.390 7.550 7.350 7.350 24,800 +0.05(+0.68%)
Mar 17, 2003 7.280 7.300 7.250 7.300 2,300 -0.02(-0.27%)
Mar 14, 2003 7.450 7.450 7.290 7.320 22,000 -0.03(-0.41%)
Mar 13, 2003 6.880 7.350 6.880 7.350 46,000 +0.47(+6.83%)
Mar 12, 2003 7.140 7.140 6.800 6.880 22,200 -0.17(-2.41%)
Mar 11, 2003 7.000 7.150 6.980 7.050 89,800 +0.01(+0.14%)
Mar 10, 2003 7.240 7.250 6.860 7.040 22,500 -0.21(-2.90%)
Mar 07, 2003 7.250 7.250 7.250 7.250 1,300 -0.06(-0.82%)
Mar 06, 2003 7.350 7.350 7.300 7.310 31,100 -0.04(-0.54%)
Mar 05, 2003 7.500 7.500 7.350 7.350 9,600 -0.10(-1.34%)
Mar 04, 2003 7.720 7.720 7.400 7.450 13,700 -0.20(-2.61%)
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.