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 )

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 2.774 2.842 2.771 2.815 38,215 +0.06(+2.25%)
Sep 29, 2021 2.747 2.842 2.747 2.753 51,492 +0.02(+0.76%)
Sep 28, 2021 2.843 2.843 2.712 2.733 58,379 -0.10(-3.64%)
Sep 27, 2021 2.740 2.836 2.729 2.836 33,354 +0.10(+3.78%)
Sep 24, 2021 2.795 2.829 2.733 2.733 41,933 -0.10(-3.64%)
Sep 23, 2021 2.864 2.919 2.836 2.836 46,119 -0.03(-0.96%)
Sep 22, 2021 2.822 2.941 2.822 2.864 162,399 +0.01(+0.48%)
Sep 21, 2021 2.815 2.879 2.788 2.850 47,757 +0.02(+0.73%)
Sep 20, 2021 2.946 2.946 2.822 2.829 66,275 -0.22(-7.22%)
Sep 17, 2021 3.153 3.153 3.008 3.049 66,390 -0.07(-2.21%)
Sep 16, 2021 3.139 3.194 3.022 3.118 55,418 +0.01(+0.44%)
Sep 15, 2021 3.111 3.242 3.104 3.104 86,015 -0.05(-1.53%)
Sep 14, 2021 3.222 3.242 3.118 3.153 85,181 -0.11(-3.38%)
Sep 13, 2021 3.304 3.495 3.215 3.263 473,728 +0.16(+5.10%)
Sep 10, 2021 3.153 3.194 3.049 3.104 65,816 -0.12(-3.63%)
Sep 09, 2021 3.256 3.270 3.160 3.222 29,259 +0.00(+0.00%)
Sep 08, 2021 3.277 3.304 3.187 3.222 61,084 -0.09(-2.70%)
Sep 07, 2021 3.173 3.366 3.139 3.311 153,015 +0.10(+3.22%)
Sep 03, 2021 3.235 3.297 3.131 3.208 37,073 -0.11(-3.32%)
Sep 02, 2021 3.201 3.339 3.173 3.318 83,233 +0.14(+4.33%)
Sep 01, 2021 3.153 3.228 3.118 3.180 22,481 +0.01(+0.22%)
Aug 31, 2021 3.201 3.215 3.132 3.173 59,893 +0.01(+0.22%)
Aug 30, 2021 3.077 3.194 3.043 3.166 99,014 +0.12(+4.07%)
Aug 27, 2021 2.939 3.062 2.932 3.043 122,422 +0.12(+4.00%)
Aug 26, 2021 2.960 2.994 2.905 2.926 46,945 -0.09(-2.97%)
Aug 25, 2021 2.960 3.114 2.960 3.015 153,908 -0.05(-1.57%)
Aug 24, 2021 2.967 3.155 2.946 3.063 96,021 +0.08(+2.53%)
Aug 23, 2021 2.981 3.001 2.946 2.987 35,997 +0.06(+2.12%)
Aug 20, 2021 2.932 2.999 2.850 2.926 45,066 +0.01(+0.47%)
Aug 19, 2021 2.698 2.912 2.657 2.912 95,247 +0.19(+6.82%)
Aug 18, 2021 2.760 2.788 2.719 2.726 52,991 -0.06(-2.22%)
Aug 17, 2021 2.808 2.815 2.767 2.788 64,300 -0.03(-1.22%)
Aug 16, 2021 2.843 2.850 2.802 2.822 35,336 -0.03(-0.97%)
Aug 13, 2021 2.926 2.938 2.857 2.850 45,594 -0.11(-3.72%)
Aug 12, 2021 3.036 3.036 2.946 2.960 193,514 -0.03(-1.15%)
Aug 11, 2021 2.808 3.173 2.788 2.994 172,319 +0.10(+3.33%)
Aug 10, 2021 2.905 2.987 2.836 2.898 204,472 -0.04(-1.41%)
Aug 09, 2021 3.022 3.022 2.912 2.939 122,709 +0.00(+0.00%)
Aug 06, 2021 2.994 2.994 2.891 2.939 39,839 -0.02(-0.70%)
Aug 05, 2021 3.001 3.104 2.898 2.960 40,447 -0.03(-1.15%)
Aug 04, 2021 3.029 3.029 2.960 2.994 22,972 +0.01(+0.23%)
Aug 03, 2021 3.022 3.062 2.926 2.987 118,206 -0.08(-2.47%)
Aug 02, 2021 3.098 3.119 3.043 3.063 26,159 -0.03(-1.11%)
Jul 30, 2021 3.180 3.187 3.098 3.098 327,628 -0.03(-1.10%)
Jul 29, 2021 3.222 3.256 3.125 3.132 85,795 -0.03(-0.87%)
Jul 28, 2021 3.227 3.290 3.160 3.160 34,700 -0.11(-3.37%)
Jul 27, 2021 3.132 3.283 2.981 3.270 85,329 +0.15(+4.86%)
Jul 26, 2021 3.077 3.146 3.056 3.118 31,313 +0.06(+2.03%)
Jul 23, 2021 3.118 3.194 3.056 3.056 69,558 -0.08(-2.42%)
Jul 22, 2021 3.135 3.160 3.056 3.132 19,851 +0.01(+0.44%)
Jul 21, 2021 3.022 3.160 3.021 3.118 76,303 +0.12(+3.90%)
Jul 20, 2021 2.932 3.056 2.884 3.001 178,372 -0.01(-0.46%)
Jul 19, 2021 3.063 3.091 2.926 3.015 94,485 -0.14(-4.58%)
Jul 16, 2021 3.332 3.332 3.104 3.160 58,829 -0.10(-3.16%)
Jul 15, 2021 3.256 3.352 3.256 3.263 1,249,625 -0.03(-1.04%)
Jul 14, 2021 3.263 3.380 3.251 3.297 258,499 -0.01(-0.21%)
Jul 13, 2021 3.160 3.325 3.160 3.304 128,078 +0.13(+4.12%)
Jul 12, 2021 3.304 3.359 3.147 3.173 197,564 -0.06(-1.71%)
Jul 09, 2021 2.967 3.242 2.898 3.228 1,005,355 +0.28(+9.32%)
Jul 08, 2021 2.650 2.960 2.631 2.953 899,174 +0.29(+10.85%)
Jul 07, 2021 2.691 2.691 2.588 2.664 43,454 -0.01(-0.26%)
Jul 06, 2021 2.623 2.671 2.623 2.671 46,579 +0.04(+1.57%)
Jul 02, 2021 2.602 2.650 2.602 2.630 20,020 +0.01(+0.26%)
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.