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 )

4.750 USD +0.220 (+4.86%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 9.080 9.440 9.080 9.440 172,857 +0.36(+3.96%)
May 30, 2013 8.920 9.080 8.860 9.080 35,429 +0.17(+1.91%)
May 29, 2013 8.950 8.990 8.880 8.910 34,784 -0.06(-0.67%)
May 28, 2013 8.950 9.000 8.920 8.970 28,104 +0.02(+0.22%)
May 24, 2013 8.990 8.990 8.822 8.950 27,076 -0.02(-0.22%)
May 23, 2013 8.950 8.980 8.721 8.970 30,184 +0.01(+0.11%)
May 22, 2013 9.100 9.110 8.914 8.960 55,362 +0.08(+0.90%)
May 21, 2013 8.650 8.900 8.650 8.880 19,860 +0.21(+2.42%)
May 20, 2013 9.000 9.020 8.650 8.670 186,007 -0.28(-3.13%)
May 17, 2013 9.060 9.080 8.780 8.950 42,137 -0.11(-1.21%)
May 16, 2013 9.020 9.100 8.940 9.060 20,166 -0.01(-0.11%)
May 15, 2013 8.950 9.120 8.950 9.070 76,444 +0.11(+1.23%)
May 13, 2013 9.010 9.030 8.776 8.960 35,391 -0.07(-0.78%)
May 10, 2013 9.050 9.070 8.990 9.030 11,661 +0.03(+0.33%)
May 09, 2013 9.000 9.070 8.941 9.000 45,532 +0.00(+0.00%)
May 08, 2013 8.900 9.000 8.890 9.000 66,388 +0.12(+1.35%)
May 07, 2013 8.780 8.900 8.780 8.880 24,109 +0.11(+1.25%)
May 06, 2013 8.730 8.840 8.650 8.770 41,372 +0.14(+1.62%)
May 03, 2013 8.580 8.630 8.590 8.630 23,680 +0.03(+0.35%)
May 02, 2013 8.630 8.689 8.580 8.600 29,635 -0.02(-0.23%)
May 01, 2013 8.560 8.640 8.560 8.620 18,645 +0.00(+0.00%)
Apr 30, 2013 8.570 8.670 8.570 8.620 19,365 +0.05(+0.58%)
Apr 29, 2013 8.660 8.680 8.530 8.570 15,777 -0.08(-0.92%)
Apr 26, 2013 8.710 8.730 8.580 8.650 18,398 -0.08(-0.92%)
Apr 25, 2013 8.740 8.790 8.700 8.730 12,829 +0.01(+0.11%)
Apr 24, 2013 8.660 8.830 8.640 8.720 10,222 +0.08(+0.93%)
Apr 23, 2013 8.610 8.710 8.560 8.640 29,174 +0.04(+0.47%)
Apr 22, 2013 8.600 8.850 8.460 8.600 24,159 -0.05(-0.58%)
Apr 19, 2013 8.560 8.660 8.530 8.650 13,399 +0.00(+0.00%)
Apr 18, 2013 8.740 8.750 8.430 8.650 21,044 -0.03(-0.35%)
Apr 17, 2013 9.070 9.070 8.600 8.680 42,161 -0.36(-3.98%)
Apr 16, 2013 9.170 9.193 9.020 9.040 46,925 -0.11(-1.20%)
Apr 15, 2013 9.250 9.260 9.144 9.150 47,984 -0.16(-1.72%)
Apr 12, 2013 9.350 9.400 9.170 9.310 42,840 -0.06(-0.64%)
Apr 11, 2013 9.510 9.530 9.340 9.370 41,771 -0.16(-1.68%)
Apr 10, 2013 9.390 9.530 9.390 9.530 58,901 +0.12(+1.28%)
Apr 09, 2013 9.420 9.470 9.350 9.410 114,244 +0.06(+0.64%)
Apr 08, 2013 8.990 9.400 8.990 9.350 55,722 +0.35(+3.89%)
Apr 05, 2013 9.050 9.061 9.000 9.000 81,560 -0.09(-0.99%)
Apr 04, 2013 9.060 9.090 9.050 9.090 10,594 -0.02(-0.22%)
Apr 03, 2013 9.330 9.330 9.010 9.110 56,809 -0.24(-2.57%)
Apr 02, 2013 9.540 9.540 9.320 9.350 65,476 -0.17(-1.79%)
Apr 01, 2013 9.480 9.560 9.331 9.520 82,467 +0.09(+0.95%)
Mar 28, 2013 9.210 9.430 9.210 9.430 21,169 +0.23(+2.50%)
Mar 27, 2013 9.160 9.200 9.140 9.200 34,399 +0.04(+0.44%)
Mar 26, 2013 9.210 9.240 9.150 9.160 23,014 -0.02(-0.22%)
Mar 25, 2013 9.160 9.180 9.111 9.180 42,665 +0.12(+1.32%)
Mar 22, 2013 9.160 9.190 8.880 9.060 43,282 -0.14(-1.52%)
Mar 21, 2013 9.200 9.260 9.090 9.200 17,461 -0.05(-0.54%)
Mar 20, 2013 9.060 9.340 9.040 9.250 195,564 +0.20(+2.21%)
Mar 19, 2013 9.210 9.210 9.000 9.050 55,986 -0.12(-1.31%)
Mar 18, 2013 9.180 9.217 9.080 9.170 17,231 -0.03(-0.33%)
Mar 15, 2013 9.140 9.240 9.000 9.200 53,579 +0.03(+0.33%)
Mar 14, 2013 9.060 9.190 8.900 9.170 24,032 +0.13(+1.44%)
Mar 13, 2013 9.000 9.160 8.950 9.040 89,797 +0.05(+0.56%)
Mar 12, 2013 8.920 9.190 8.920 8.990 90,402 +0.10(+1.12%)
Mar 11, 2013 9.190 9.280 8.840 8.890 40,512 -0.29(-3.16%)
Mar 08, 2013 9.240 9.580 9.100 9.180 123,885 +0.03(+0.33%)
Mar 07, 2013 8.970 9.220 8.950 9.150 177,798 +0.16(+1.78%)
Mar 06, 2013 9.000 9.140 8.884 8.990 132,512 +0.09(+1.01%)
Mar 05, 2013 8.470 8.980 8.470 8.900 152,506 +0.44(+5.20%)
Mar 04, 2013 8.220 8.510 8.220 8.460 32,286 +0.16(+1.93%)
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.