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 )

4.430 USD -0.100 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.700 9.700 9.500 9.510 33,200 -0.09(-0.94%)
Oct 28, 2004 9.300 9.620 9.300 9.600 41,500 +0.17(+1.80%)
Oct 27, 2004 9.390 9.450 9.250 9.430 104,300 +0.04(+0.43%)
Oct 26, 2004 9.490 9.540 9.350 9.390 37,200 +0.00(+0.00%)
Oct 25, 2004 9.700 9.760 9.250 9.390 113,200 +0.26(+2.85%)
Oct 22, 2004 9.040 9.150 9.000 9.130 127,200 +0.07(+0.77%)
Oct 21, 2004 8.770 9.060 8.710 9.060 85,700 +0.39(+4.50%)
Oct 20, 2004 8.940 8.960 8.500 8.670 38,100 -0.22(-2.47%)
Oct 19, 2004 8.660 8.950 8.640 8.890 80,200 +0.19(+2.18%)
Oct 18, 2004 8.650 8.700 8.300 8.700 31,500 +0.00(+0.00%)
Oct 15, 2004 8.590 8.700 8.370 8.700 32,900 +0.19(+2.23%)
Oct 14, 2004 8.510 8.590 8.500 8.510 29,600 -0.01(-0.12%)
Oct 13, 2004 8.530 8.570 8.520 8.520 37,700 -0.04(-0.47%)
Oct 12, 2004 8.580 8.650 8.430 8.560 14,100 +0.03(+0.35%)
Oct 11, 2004 8.600 8.600 8.330 8.530 9,400 -0.02(-0.23%)
Oct 08, 2004 8.550 8.690 8.510 8.550 39,800 +0.06(+0.71%)
Oct 07, 2004 8.380 8.560 8.380 8.490 33,600 +0.09(+1.07%)
Oct 06, 2004 8.200 8.600 8.200 8.400 140,100 +0.25(+3.07%)
Oct 05, 2004 8.100 8.190 8.050 8.150 76,700 +0.04(+0.49%)
Oct 04, 2004 8.250 8.380 7.900 8.110 104,300 -0.04(-0.49%)
Oct 01, 2004 8.110 8.300 8.110 8.150 33,600 +0.04(+0.49%)
Sep 30, 2004 8.000 8.110 7.900 8.110 62,000 +0.06(+0.75%)
Sep 29, 2004 8.100 8.390 8.010 8.050 67,500 -0.07(-0.86%)
Sep 28, 2004 7.950 8.150 7.880 8.120 125,700 +0.24(+3.05%)
Sep 27, 2004 8.030 8.040 7.580 7.880 31,300 -0.14(-1.75%)
Sep 24, 2004 7.890 8.050 7.800 8.020 28,300 +0.23(+2.95%)
Sep 23, 2004 7.810 7.810 7.670 7.790 14,000 -0.02(-0.26%)
Sep 22, 2004 7.900 7.940 7.630 7.810 14,600 +0.01(+0.13%)
Sep 21, 2004 7.750 7.870 7.650 7.800 15,500 +0.20(+2.63%)
Sep 20, 2004 7.860 7.860 7.600 7.600 13,000 -0.23(-2.94%)
Sep 17, 2004 7.670 7.860 7.670 7.830 27,100 +0.16(+2.09%)
Sep 16, 2004 7.750 7.750 7.670 7.670 7,600 -0.07(-0.90%)
Sep 15, 2004 7.740 7.960 7.700 7.740 19,700 -0.01(-0.13%)
Sep 14, 2004 7.450 7.800 7.450 7.750 18,200 +0.10(+1.31%)
Sep 13, 2004 7.630 7.650 7.600 7.650 33,000 +0.10(+1.32%)
Sep 10, 2004 7.550 7.550 7.400 7.550 38,200 +0.17(+2.30%)
Sep 09, 2004 7.400 7.550 7.330 7.380 28,700 +0.08(+1.10%)
Sep 08, 2004 7.400 7.400 7.260 7.300 10,800 -0.08(-1.08%)
Sep 07, 2004 7.230 7.380 7.220 7.380 60,600 +0.23(+3.22%)
Sep 03, 2004 7.110 7.150 7.050 7.150 5,600 +0.06(+0.85%)
Sep 02, 2004 7.100 7.110 7.020 7.090 5,100 -0.07(-0.98%)
Sep 01, 2004 7.180 7.250 7.140 7.160 12,800 +0.04(+0.56%)
Aug 31, 2004 7.010 7.250 7.000 7.120 28,500 +0.11(+1.57%)
Aug 30, 2004 6.950 7.050 6.880 7.010 7,300 +0.06(+0.86%)
Aug 27, 2004 6.950 6.950 6.750 6.950 31,200 +0.05(+0.72%)
Aug 26, 2004 6.800 6.920 6.730 6.900 15,000 +0.15(+2.22%)
Aug 25, 2004 6.740 6.940 6.670 6.750 33,000 +0.07(+1.05%)
Aug 24, 2004 6.750 6.750 6.650 6.680 80,300 -0.01(-0.15%)
Aug 23, 2004 6.650 6.750 6.630 6.690 18,900 -0.01(-0.15%)
Aug 20, 2004 6.650 6.770 6.650 6.700 35,600 -0.02(-0.30%)
Aug 19, 2004 6.700 6.850 6.660 6.720 26,000 -0.04(-0.59%)
Aug 18, 2004 6.750 6.800 6.700 6.760 37,200 +0.11(+1.65%)
Aug 17, 2004 6.740 6.750 6.620 6.650 117,200 -0.10(-1.48%)
Aug 16, 2004 6.750 6.800 6.600 6.750 131,800 -0.19(-2.74%)
Aug 13, 2004 6.950 7.000 6.900 6.940 12,500 -0.03(-0.43%)
Aug 12, 2004 7.010 7.050 6.950 6.970 11,200 -0.03(-0.43%)
Aug 11, 2004 6.910 7.100 6.900 7.000 83,300 -0.01(-0.14%)
Aug 10, 2004 6.800 7.040 6.800 7.010 290,600 +0.25(+3.70%)
Aug 09, 2004 6.720 6.860 6.720 6.760 50,200 -0.06(-0.88%)
Aug 06, 2004 6.910 6.910 6.800 6.820 41,500 -0.08(-1.16%)
Aug 05, 2004 7.070 7.070 6.900 6.900 44,400 -0.10(-1.43%)
Aug 04, 2004 6.970 7.180 6.950 7.000 13,100 +0.06(+0.86%)
Aug 03, 2004 6.880 6.950 6.850 6.940 71,200 +0.10(+1.46%)
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.