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 )

4.505 USD -0.005 (-0.10%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 9.680 10.01 9.340 10.00 68,535 +0.46(+4.82%)
Nov 29, 2011 9.510 9.670 9.500 9.540 7,950 +0.00(+0.00%)
Nov 28, 2011 9.700 9.700 9.540 9.540 5,560 -0.01(-0.10%)
Nov 25, 2011 9.790 9.840 9.500 9.550 3,434 -0.24(-2.45%)
Nov 23, 2011 9.890 10.13 9.640 9.790 24,072 -0.18(-1.81%)
Nov 22, 2011 9.520 9.980 9.520 9.970 34,004 -0.33(-3.20%)
Nov 21, 2011 10.39 10.50 10.21 10.30 12,137 -0.25(-2.35%)
Nov 18, 2011 10.39 10.67 10.28 10.55 10,510 +0.15(+1.42%)
Nov 17, 2011 10.70 10.70 10.25 10.40 19,286 -0.26(-2.44%)
Nov 16, 2011 10.68 10.75 10.54 10.66 64,094 +0.11(+1.04%)
Nov 15, 2011 10.10 10.55 10.05 10.55 12,918 +0.45(+4.46%)
Nov 14, 2011 10.10 10.14 10.05 10.10 7,868 +0.05(+0.50%)
Nov 11, 2011 10.10 10.15 10.02 10.05 13,443 -0.05(-0.50%)
Nov 10, 2011 10.16 10.17 10.10 10.10 700 -0.01(-0.10%)
Nov 09, 2011 10.30 10.35 10.10 10.11 8,751 -0.32(-3.07%)
Nov 08, 2011 10.05 10.51 10.03 10.43 29,558 +0.35(+3.47%)
Nov 07, 2011 10.15 10.15 10.08 10.08 900 -0.02(-0.20%)
Nov 04, 2011 10.08 10.18 10.01 10.10 6,500 +0.02(+0.20%)
Nov 03, 2011 10.08 10.14 10.05 10.08 7,518 +0.03(+0.30%)
Nov 02, 2011 9.830 10.12 9.830 10.05 4,953 +0.27(+2.76%)
Nov 01, 2011 10.12 10.12 9.610 9.780 37,117 -0.34(-3.36%)
Oct 31, 2011 10.57 10.57 10.00 10.12 5,154 -0.45(-4.26%)
Oct 28, 2011 10.63 10.65 10.32 10.57 15,698 -0.12(-1.12%)
Oct 27, 2011 10.23 10.81 10.23 10.69 31,350 +0.34(+3.29%)
Oct 26, 2011 10.29 10.35 10.28 10.35 12,623 +0.10(+0.98%)
Oct 25, 2011 10.31 10.31 10.12 10.25 8,396 -0.11(-1.06%)
Oct 24, 2011 10.33 10.36 10.24 10.36 2,768 -0.03(-0.29%)
Oct 21, 2011 10.34 10.44 10.21 10.39 10,526 +0.12(+1.17%)
Oct 20, 2011 10.34 10.41 10.23 10.27 139,619 -0.01(-0.10%)
Oct 19, 2011 10.25 10.43 10.16 10.28 9,622 -0.18(-1.72%)
Oct 18, 2011 10.01 10.50 10.01 10.46 13,237 +0.36(+3.56%)
Oct 17, 2011 9.960 10.19 9.850 10.10 33,001 +0.00(+0.00%)
Oct 14, 2011 10.32 10.44 9.870 10.10 16,900 -0.12(-1.17%)
Oct 13, 2011 10.01 10.43 9.909 10.22 39,919 +0.23(+2.30%)
Oct 12, 2011 10.01 10.20 9.500 9.990 7,545 -0.03(-0.30%)
Oct 11, 2011 9.600 10.41 9.600 10.02 32,747 +0.47(+4.92%)
Oct 10, 2011 9.460 9.600 9.420 9.550 15,118 +0.14(+1.49%)
Oct 07, 2011 9.270 9.560 9.250 9.410 16,289 +0.22(+2.39%)
Oct 06, 2011 8.930 9.200 8.930 9.190 3,672 +0.23(+2.57%)
Oct 05, 2011 8.720 9.163 8.720 8.960 24,689 +0.31(+3.58%)
Oct 04, 2011 8.480 8.700 8.110 8.650 33,715 +0.05(+0.58%)
Oct 03, 2011 8.660 8.910 8.450 8.600 45,803 -0.10(-1.15%)
Sep 30, 2011 8.850 8.970 8.610 8.700 30,114 -0.16(-1.81%)
Sep 29, 2011 8.850 9.020 8.720 8.860 21,980 +0.09(+1.03%)
Sep 28, 2011 8.900 9.040 8.760 8.770 43,872 -0.08(-0.90%)
Sep 27, 2011 8.780 8.930 8.520 8.850 34,668 +0.24(+2.79%)
Sep 26, 2011 8.690 8.690 8.520 8.610 23,497 +0.09(+1.06%)
Sep 23, 2011 8.850 8.950 8.360 8.520 107,237 -0.32(-3.62%)
Sep 22, 2011 9.770 9.950 8.480 8.840 182,175 -1.16(-11.60%)
Sep 21, 2011 10.26 10.30 9.930 10.00 6,919 -0.27(-2.63%)
Sep 20, 2011 10.27 10.52 9.850 10.27 17,659 -0.03(-0.29%)
Sep 19, 2011 10.34 10.45 10.08 10.30 22,674 -0.30(-2.83%)
Sep 16, 2011 10.16 10.67 10.16 10.60 40,304 +0.42(+4.13%)
Sep 15, 2011 10.01 10.24 9.860 10.18 30,400 +0.33(+3.35%)
Sep 14, 2011 10.08 10.18 9.850 9.850 13,698 -0.26(-2.57%)
Sep 13, 2011 10.02 10.27 9.990 10.11 14,121 +0.13(+1.29%)
Sep 12, 2011 10.05 10.17 9.873 9.981 52,779 -0.24(-2.34%)
Sep 09, 2011 10.61 10.71 10.13 10.22 29,450 -0.43(-4.04%)
Sep 08, 2011 10.95 11.11 10.57 10.65 30,614 -0.32(-2.92%)
Sep 07, 2011 10.81 11.00 10.59 10.97 25,415 +0.21(+1.95%)
Sep 06, 2011 10.88 10.88 10.64 10.76 25,264 -0.35(-3.15%)
Sep 02, 2011 11.22 11.26 11.03 11.11 38,780 -0.10(-0.89%)
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.