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 )

4.440 USD -0.110 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.000 5.010 5.000 5.000 4,800 -0.05(-0.99%)
May 28, 2002 5.050 5.050 5.050 5.050 200 -0.05(-0.98%)
May 27, 2002 5.300 5.300 5.100 5.100 6,900 +0.00(+0.00%)
May 24, 2002 5.300 5.300 5.100 5.100 6,900 -0.20(-3.77%)
May 23, 2002 5.260 5.300 5.250 5.300 23,600 +0.05(+0.95%)
May 22, 2002 5.200 5.260 5.200 5.250 35,600 +0.15(+2.94%)
May 21, 2002 5.060 5.200 5.060 5.100 63,400 +0.04(+0.79%)
May 20, 2002 5.100 5.100 5.030 5.060 15,400 +0.04(+0.80%)
May 17, 2002 5.020 5.020 5.020 5.020 0 +0.00(+0.00%)
May 16, 2002 5.100 5.100 5.020 5.020 1,500 -0.01(-0.20%)
May 15, 2002 5.020 5.050 4.960 5.030 11,500 +0.03(+0.60%)
May 14, 2002 5.000 5.000 5.000 5.000 60,000 -0.01(-0.20%)
May 13, 2002 5.000 5.010 4.990 5.010 1,400 +0.01(+0.20%)
May 10, 2002 4.800 5.000 4.800 5.000 2,900 +0.00(+0.00%)
May 09, 2002 4.950 5.000 4.950 5.000 7,200 +0.00(+0.00%)
May 08, 2002 5.060 5.060 5.000 5.000 10,900 -0.15(-2.91%)
May 07, 2002 5.200 5.200 5.000 5.150 4,200 -0.15(-2.83%)
May 06, 2002 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
May 03, 2002 5.100 5.300 5.100 5.300 23,100 +0.10(+1.92%)
May 02, 2002 5.200 5.200 5.200 5.200 15,000 +0.10(+1.96%)
May 01, 2002 5.050 5.100 5.050 5.100 2,100 +0.05(+0.99%)
Apr 30, 2002 5.150 5.150 5.000 5.050 12,200 -0.10(-1.94%)
Apr 29, 2002 5.100 5.200 5.050 5.150 8,600 +0.05(+0.98%)
Apr 26, 2002 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Apr 25, 2002 5.150 5.150 5.100 5.100 2,000 -0.05(-0.97%)
Apr 24, 2002 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Apr 23, 2002 5.300 5.300 5.080 5.150 14,600 -0.20(-3.74%)
Apr 22, 2002 5.080 5.350 5.080 5.350 44,500 +0.10(+1.90%)
Apr 19, 2002 5.250 5.250 5.250 5.250 900 -0.05(-0.94%)
Apr 18, 2002 5.290 5.500 5.290 5.300 2,500 +0.07(+1.34%)
Apr 17, 2002 5.230 5.230 5.230 5.230 5,000 +0.00(+0.00%)
Apr 16, 2002 5.200 5.230 5.200 5.230 2,900 +0.03(+0.58%)
Apr 15, 2002 5.500 5.500 5.200 5.200 2,300 -0.40(-7.14%)
Apr 12, 2002 5.200 5.600 5.200 5.600 62,700 +0.40(+7.69%)
Apr 11, 2002 5.300 5.600 5.200 5.200 16,900 -0.10(-1.89%)
Apr 10, 2002 5.150 5.350 5.150 5.300 2,900 +0.20(+3.92%)
Apr 09, 2002 5.100 5.100 5.100 5.100 2,000 +0.00(+0.00%)
Apr 08, 2002 5.000 5.100 5.000 5.100 700 +0.10(+2.00%)
Apr 05, 2002 5.100 5.120 5.000 5.000 25,600 +0.00(+0.00%)
Apr 04, 2002 5.000 5.000 5.000 5.000 1,600 -0.10(-1.96%)
Apr 03, 2002 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Apr 02, 2002 4.900 5.100 4.900 5.100 4,000 +0.30(+6.25%)
Apr 01, 2002 4.850 4.900 4.800 4.800 11,100 +0.00(+0.00%)
Mar 29, 2002 4.600 5.000 4.600 4.800 4,400 +0.00(+0.00%)
Mar 28, 2002 4.600 5.000 4.600 4.800 4,400 +0.10(+2.13%)
Mar 27, 2002 4.650 4.750 4.650 4.700 5,300 +0.10(+2.17%)
Mar 26, 2002 4.850 4.850 4.520 4.600 21,900 -0.25(-5.15%)
Mar 25, 2002 5.050 5.050 4.850 4.850 8,800 +0.15(+3.19%)
Mar 22, 2002 4.900 4.900 4.700 4.700 1,600 -0.30(-6.00%)
Mar 21, 2002 4.900 5.100 4.900 5.000 4,800 +0.20(+4.17%)
Mar 20, 2002 5.000 5.000 4.800 4.800 198,200 -0.45(-8.57%)
Mar 19, 2002 5.300 5.300 5.250 5.250 1,100 +0.10(+1.94%)
Mar 18, 2002 5.150 5.150 5.150 5.150 1,700 -0.17(-3.20%)
Mar 15, 2002 5.150 5.320 5.150 5.320 1,600 +0.22(+4.31%)
Mar 14, 2002 5.250 5.250 5.100 5.100 7,500 -0.35(-6.42%)
Mar 13, 2002 5.450 5.450 5.450 5.450 100 -0.05(-0.91%)
Mar 12, 2002 5.610 5.610 5.500 5.500 1,200 +0.00(+0.00%)
Mar 11, 2002 5.750 5.750 5.500 5.500 2,100 -0.15(-2.65%)
Mar 08, 2002 5.880 5.880 5.650 5.650 1,900 -0.15(-2.59%)
Mar 07, 2002 5.950 5.950 5.800 5.800 600 -0.30(-4.92%)
Mar 06, 2002 6.000 6.100 5.900 6.100 40,000 +0.30(+5.17%)
Mar 05, 2002 5.800 5.800 5.800 5.800 3,100 +0.25(+4.50%)
Mar 04, 2002 5.400 5.550 5.400 5.550 2,700 +0.25(+4.72%)
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.