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 (%)
Aug 31, 2012 6.720 6.780 6.600 6.780 72,883 +0.10(+1.50%)
Aug 30, 2012 6.690 6.750 6.616 6.680 13,072 +0.03(+0.45%)
Aug 29, 2012 6.760 6.780 6.640 6.650 78,040 -0.14(-2.06%)
Aug 27, 2012 6.940 6.940 6.720 6.790 33,147 -0.13(-1.88%)
Aug 24, 2012 6.870 6.940 6.870 6.920 20,280 -0.02(-0.29%)
Aug 23, 2012 6.880 6.950 6.820 6.940 36,826 +0.13(+1.91%)
Aug 22, 2012 7.090 7.090 6.700 6.810 95,012 -0.23(-3.27%)
Aug 21, 2012 7.070 7.100 6.990 7.040 56,091 +0.03(+0.43%)
Aug 20, 2012 7.120 7.120 6.980 7.010 20,113 -0.04(-0.57%)
Aug 17, 2012 7.090 7.130 7.000 7.050 20,334 +0.02(+0.28%)
Aug 16, 2012 6.990 7.100 6.950 7.030 43,344 -0.03(-0.42%)
Aug 15, 2012 7.010 7.060 7.000 7.060 11,007 +0.05(+0.71%)
Aug 14, 2012 7.120 7.120 7.000 7.010 17,323 +0.01(+0.14%)
Aug 13, 2012 7.000 7.069 6.970 7.000 9,591 +0.03(+0.43%)
Aug 10, 2012 7.220 7.220 6.940 6.970 105,564 -0.21(-2.92%)
Aug 09, 2012 7.350 7.410 7.160 7.180 40,000 -0.17(-2.31%)
Aug 08, 2012 7.350 7.370 7.229 7.350 37,000 +0.00(+0.00%)
Aug 07, 2012 7.340 7.350 7.230 7.350 72,919 +0.09(+1.24%)
Aug 06, 2012 7.154 7.260 7.110 7.260 48,001 +0.09(+1.26%)
Aug 03, 2012 7.010 7.280 6.980 7.170 74,314 +0.17(+2.43%)
Aug 02, 2012 6.984 7.000 6.950 7.000 19,102 +0.02(+0.29%)
Aug 01, 2012 6.960 7.000 6.945 6.980 14,927 -0.02(-0.29%)
Jul 31, 2012 6.950 7.000 6.950 7.000 13,496 +0.04(+0.57%)
Jul 30, 2012 7.010 7.030 6.920 6.960 140,560 -0.01(-0.14%)
Jul 27, 2012 6.950 7.000 6.910 6.970 29,907 -0.01(-0.14%)
Jul 26, 2012 7.120 7.120 6.820 6.980 35,620 +0.02(+0.29%)
Jul 25, 2012 6.880 7.000 6.800 6.960 13,982 +0.04(+0.58%)
Jul 24, 2012 6.950 6.979 6.750 6.920 20,994 +0.06(+0.87%)
Jul 23, 2012 7.110 7.270 6.630 6.860 240,575 -0.20(-2.83%)
Jul 20, 2012 7.080 7.200 6.950 7.060 49,688 -0.07(-0.98%)
Jul 19, 2012 7.130 7.150 6.790 7.130 25,642 -0.05(-0.70%)
Jul 18, 2012 6.950 7.190 6.950 7.180 16,481 +0.26(+3.76%)
Jul 17, 2012 7.120 7.199 6.780 6.920 65,331 -0.19(-2.67%)
Jul 16, 2012 7.250 7.250 7.000 7.110 5,899 -0.09(-1.25%)
Jul 13, 2012 7.110 7.200 7.110 7.200 7,438 +0.05(+0.70%)
Jul 12, 2012 7.120 7.210 7.050 7.150 23,982 -0.05(-0.69%)
Jul 11, 2012 7.170 7.250 7.100 7.200 8,684 +0.01(+0.14%)
Jul 10, 2012 7.030 7.220 7.030 7.190 27,748 +0.27(+3.90%)
Jul 09, 2012 7.030 7.030 6.870 6.920 12,676 -0.04(-0.57%)
Jul 06, 2012 7.130 7.130 6.880 6.960 22,453 -0.15(-2.11%)
Jul 05, 2012 7.200 7.200 7.050 7.110 15,468 -0.09(-1.25%)
Jul 03, 2012 7.200 7.200 7.080 7.200 6,491 +0.04(+0.56%)
Jul 02, 2012 6.700 7.160 6.621 7.160 15,736 +0.07(+0.99%)
Jun 29, 2012 7.100 7.300 7.040 7.090 46,116 +0.02(+0.28%)
Jun 28, 2012 7.310 7.310 7.015 7.070 32,046 -0.19(-2.62%)
Jun 27, 2012 7.170 7.339 7.150 7.260 53,996 +0.09(+1.26%)
Jun 26, 2012 7.290 7.370 7.050 7.170 46,466 -0.05(-0.69%)
Jun 25, 2012 7.650 7.660 7.120 7.220 71,373 -0.48(-6.23%)
Jun 22, 2012 7.330 7.760 7.320 7.700 126,620 +0.39(+5.34%)
Jun 21, 2012 7.330 7.519 7.270 7.310 26,587 -0.03(-0.41%)
Jun 20, 2012 7.330 7.430 7.180 7.340 63,868 -0.01(-0.14%)
Jun 19, 2012 7.300 7.400 7.230 7.350 56,417 +0.08(+1.10%)
Jun 18, 2012 7.400 7.420 6.960 7.270 289,683 -0.33(-4.34%)
Jun 15, 2012 6.790 7.600 6.480 7.600 747,377 +0.76(+11.11%)
Jun 14, 2012 6.980 7.090 6.660 6.840 101,886 -0.06(-0.87%)
Jun 13, 2012 6.990 7.040 6.846 6.900 32,492 -0.15(-2.13%)
Jun 12, 2012 7.530 7.530 6.920 7.050 180,602 -0.55(-7.24%)
Jun 11, 2012 7.090 7.620 6.930 7.600 195,107 +0.50(+7.04%)
Jun 08, 2012 6.570 7.120 6.560 7.100 107,479 +0.53(+8.07%)
Jun 07, 2012 6.610 6.755 6.450 6.570 70,512 +0.09(+1.39%)
Jun 06, 2012 6.670 6.740 6.353 6.480 48,945 -0.26(-3.86%)
Jun 05, 2012 6.640 6.810 6.640 6.740 10,833 +0.17(+2.59%)
Jun 04, 2012 6.680 6.810 6.360 6.570 52,826 -0.20(-2.95%)
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.