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 )

9.520 +0.130 (+1.38%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 10.65 10.73 10.53 10.70 51,082 +0.00(+0.00%)
Jun 27, 2014 10.62 10.70 10.55 10.70 26,857 +0.12(+1.11%)
Jun 26, 2014 10.83 10.83 10.58 10.58 51,162 -0.18(-1.64%)
Jun 25, 2014 10.92 11.00 10.68 10.76 46,647 -0.14(-1.26%)
Jun 24, 2014 10.96 11.10 10.81 10.90 101,912 -0.03(-0.30%)
Jun 23, 2014 10.47 11.03 10.45 10.93 236,475 +0.49(+4.69%)
Jun 20, 2014 9.703 10.50 9.703 10.44 381,686 +0.74(+7.60%)
Jun 19, 2014 9.860 9.903 9.651 9.703 130,015 -0.24(-2.43%)
Jun 18, 2014 10.15 10.32 9.794 9.945 308,147 -0.18(-1.81%)
Jun 17, 2014 10.64 10.73 10.01 10.13 184,677 -0.33(-3.18%)
Jun 16, 2014 10.32 10.83 9.612 10.46 464,818 +0.06(+0.56%)
Jun 13, 2014 10.25 10.43 9.997 10.40 121,547 -0.05(-0.44%)
Jun 12, 2014 10.45 10.60 10.09 10.45 178,436 -0.10(-0.93%)
Jun 11, 2014 11.19 11.24 10.46 10.55 61,097 -0.65(-5.78%)
Jun 10, 2014 11.11 11.55 11.11 11.19 79,724 +0.54(+5.09%)
Jun 06, 2014 10.41 10.77 10.34 10.65 66,405 +0.27(+2.64%)
Jun 05, 2014 10.27 10.41 10.27 10.38 88,516 +0.06(+0.57%)
Jun 04, 2014 10.25 10.38 10.25 10.32 72,018 +0.07(+0.70%)
Jun 03, 2014 10.30 10.38 10.12 10.24 134,299 -0.07(-0.63%)
Jun 02, 2014 10.23 10.36 10.09 10.31 37,980 +0.09(+0.89%)
May 30, 2014 10.06 10.32 9.935 10.22 83,571 +0.16(+1.62%)
May 29, 2014 9.533 10.22 9.533 10.06 297,459 +0.52(+5.48%)
May 28, 2014 9.507 9.625 9.331 9.533 76,718 +0.07(+0.69%)
May 27, 2014 9.474 9.599 9.468 9.468 47,289 -0.05(-0.48%)
May 23, 2014 9.474 9.514 9.514 9.514 92,501 -0.03(-0.34%)
May 22, 2014 9.461 9.559 9.403 9.546 50,212 +0.14(+1.53%)
May 21, 2014 9.432 9.468 9.350 9.403 19,036 +0.00(+0.00%)
May 20, 2014 9.481 9.553 9.357 9.403 21,427 -0.20(-2.04%)
May 19, 2014 9.494 9.599 9.435 9.599 89,739 +0.11(+1.17%)
May 16, 2014 9.481 9.579 9.141 9.488 81,323 +0.05(+0.48%)
May 15, 2014 9.474 9.572 9.187 9.442 193,936 -0.09(-0.96%)
May 14, 2014 9.612 9.710 9.429 9.533 243,062 -0.05(-0.54%)
May 13, 2014 9.448 9.612 9.448 9.585 130,764 +0.09(+0.96%)
May 12, 2014 9.468 9.566 9.337 9.494 114,106 +0.00(+0.00%)
May 09, 2014 9.403 9.572 9.363 9.494 139,835 +0.05(+0.48%)
May 08, 2014 9.592 9.592 9.213 9.448 95,076 -0.16(-1.63%)
May 07, 2014 9.801 9.801 9.474 9.605 233,839 -0.17(-1.74%)
May 06, 2014 9.383 9.794 9.383 9.775 191,464 +0.33(+3.46%)
May 05, 2014 9.207 9.474 9.089 9.448 144,904 +0.27(+2.92%)
May 02, 2014 8.769 9.448 8.769 9.181 355,568 +0.41(+4.69%)
May 01, 2014 8.684 8.854 8.678 8.769 125,634 +0.09(+1.05%)
Apr 30, 2014 8.573 8.789 7.947 8.678 62,645 -0.07(-0.75%)
Apr 29, 2014 8.861 8.972 8.609 8.743 73,643 -0.01(-0.07%)
Apr 28, 2014 8.488 8.769 8.488 8.750 83,772 +0.22(+2.52%)
Apr 25, 2014 8.573 8.756 8.351 8.534 47,031 -0.11(-1.28%)
Apr 24, 2014 8.384 8.867 8.384 8.645 126,554 +0.17(+2.00%)
Apr 23, 2014 8.338 8.613 8.306 8.475 60,032 +0.15(+1.80%)
Apr 22, 2014 8.299 8.358 8.169 8.325 18,540 +0.06(+0.71%)
Apr 21, 2014 8.266 8.282 8.038 8.266 17,693 +0.02(+0.24%)
Apr 17, 2014 8.103 8.247 8.247 8.247 11,333 +0.08(+1.04%)
Apr 16, 2014 8.149 8.280 7.999 8.162 17,658 +0.01(+0.16%)
Apr 15, 2014 8.097 8.299 7.973 8.149 40,910 +0.03(+0.40%)
Apr 14, 2014 8.188 8.188 7.927 8.116 49,828 -0.07(-0.88%)
Apr 11, 2014 8.227 8.280 8.103 8.188 6,361 -0.08(-0.95%)
Apr 10, 2014 8.332 8.397 8.031 8.266 52,546 -0.07(-0.86%)
Apr 09, 2014 8.430 8.462 7.901 8.338 125,156 -0.14(-1.69%)
Apr 08, 2014 7.796 8.554 7.718 8.482 64,437 +0.60(+7.62%)
Apr 07, 2014 7.307 8.005 7.307 7.881 76,718 +0.55(+7.48%)
Apr 04, 2014 7.281 7.496 7.228 7.333 18,662 +0.08(+1.17%)
Apr 03, 2014 7.183 7.281 7.156 7.248 9,100 -0.01(-0.18%)
Apr 02, 2014 7.059 7.281 6.954 7.261 22,143 +0.27(+3.83%)
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.