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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.817 2.990 2.817 2.956 67,302 +0.10(+3.66%)
Nov 29, 2021 2.783 2.887 2.602 2.852 186,993 +0.03(+1.23%)
Nov 26, 2021 2.810 2.847 2.678 2.817 36,434 -0.05(-1.70%)
Nov 24, 2021 2.852 2.873 2.810 2.866 22,122 +0.01(+0.49%)
Nov 23, 2021 2.950 2.956 2.843 2.852 61,892 -0.08(-2.84%)
Nov 22, 2021 2.929 2.968 2.922 2.936 26,242 +0.00(+0.00%)
Nov 19, 2021 3.054 3.054 2.929 2.936 22,183 -0.10(-3.30%)
Nov 18, 2021 3.151 3.075 3.036 3.036 11,140 -0.14(-4.30%)
Nov 17, 2021 3.190 3.193 3.136 3.172 13,594 -0.01(-0.44%)
Nov 16, 2021 3.235 3.235 3.144 3.186 27,223 -0.10(-3.17%)
Nov 15, 2021 3.270 3.363 3.235 3.290 29,266 +0.02(+0.64%)
Nov 12, 2021 3.235 3.304 3.069 3.269 46,252 -0.01(-0.21%)
Nov 11, 2021 3.235 3.337 3.235 3.276 11,129 +0.01(+0.21%)
Nov 10, 2021 3.269 3.269 139,877 -0.04(-1.26%)
Nov 09, 2021 3.409 3.409 3.311 3.311 27,445 -0.03(-1.04%)
Nov 08, 2021 3.346 3.367 3.304 3.346 18,164 +0.01(+0.42%)
Nov 05, 2021 3.353 3.422 3.311 3.332 73,759 -0.02(-0.62%)
Nov 04, 2021 3.464 3.478 3.311 3.353 28,539 -0.07(-2.03%)
Nov 03, 2021 3.402 3.471 3.388 3.423 24,969 +0.03(+0.82%)
Nov 02, 2021 3.471 3.471 3.355 3.395 12,390 -0.03(-1.01%)
Nov 01, 2021 3.311 3.436 3.263 3.429 59,388 +0.17(+5.12%)
Oct 29, 2021 3.409 3.409 3.235 3.263 24,051 -0.15(-4.29%)
Oct 28, 2021 3.423 3.541 3.346 3.409 90,518 -0.03(-1.01%)
Oct 27, 2021 3.478 3.499 3.384 3.443 37,670 -0.06(-1.79%)
Oct 26, 2021 3.457 3.527 3.506 67,582 +0.05(+1.41%)
Oct 25, 2021 3.353 3.457 3.290 3.457 46,859 +0.08(+2.26%)
Oct 22, 2021 3.263 3.402 3.200 3.381 42,887 +0.10(+2.97%)
Oct 21, 2021 3.416 3.429 3.269 3.283 52,423 -0.11(-3.28%)
Oct 20, 2021 3.402 3.423 3.339 3.395 24,021 +0.02(+0.62%)
Oct 19, 2021 3.256 3.409 3.256 3.374 50,500 +0.13(+3.85%)
Oct 18, 2021 3.172 3.269 3.158 3.249 37,769 +0.05(+1.52%)
Oct 15, 2021 3.116 3.235 3.116 3.200 39,693 +0.08(+2.68%)
Oct 14, 2021 3.130 3.193 3.082 3.116 78,414 +0.00(+0.00%)
Oct 13, 2021 3.116 3.214 3.061 3.116 32,154 +0.03(+0.82%)
Oct 12, 2021 3.075 3.151 3.033 3.091 48,727 +0.00(+0.08%)
Oct 11, 2021 2.991 3.179 2.977 3.089 79,424 +0.01(+0.23%)
Oct 08, 2021 3.054 3.144 3.054 3.082 8,636 +0.01(+0.23%)
Oct 07, 2021 3.040 3.186 3.043 3.075 39,054 -0.02(-0.67%)
Oct 06, 2021 3.283 3.283 3.040 3.096 109,329 -0.16(-4.91%)
Oct 05, 2021 3.269 3.290 3.200 3.256 18,932 +0.03(+0.86%)
Oct 04, 2021 3.249 3.249 3.111 3.228 69,984 +0.01(+0.43%)
Oct 01, 2021 2.859 3.249 2.859 3.214 131,454 +0.37(+12.96%)
Sep 30, 2021 2.803 2.872 2.800 2.845 37,815 +0.06(+2.25%)
Sep 29, 2021 2.776 2.872 2.776 2.783 50,953 +0.02(+0.76%)
Sep 28, 2021 2.873 2.873 2.741 2.762 57,768 -0.10(-3.64%)
Sep 27, 2021 2.769 2.866 2.758 2.866 33,005 +0.10(+3.78%)
Sep 24, 2021 2.824 2.859 2.762 2.762 41,494 -0.10(-3.64%)
Sep 23, 2021 2.894 2.950 2.866 2.866 45,637 -0.03(-0.96%)
Sep 22, 2021 2.852 2.973 2.852 2.894 160,699 +0.01(+0.48%)
Sep 21, 2021 2.845 2.909 2.817 2.880 47,257 +0.02(+0.73%)
Sep 20, 2021 2.977 2.977 2.852 2.859 65,581 -0.22(-7.22%)
Sep 17, 2021 3.186 3.186 3.040 3.082 65,695 -0.07(-2.21%)
Sep 16, 2021 3.172 3.228 3.054 3.151 54,838 +0.01(+0.44%)
Sep 15, 2021 3.144 3.276 3.137 3.137 85,114 -0.05(-1.53%)
Sep 14, 2021 3.256 3.276 3.151 3.186 84,289 -0.11(-3.38%)
Sep 13, 2021 3.339 3.532 3.249 3.297 468,769 +0.16(+5.10%)
Sep 10, 2021 3.186 3.228 3.082 3.137 65,127 -0.12(-3.63%)
Sep 09, 2021 3.290 3.304 3.193 3.256 28,953 +0.00(+0.00%)
Sep 08, 2021 3.311 3.339 3.221 3.256 60,445 -0.09(-2.70%)
Sep 07, 2021 3.207 3.402 3.172 3.346 151,413 +0.10(+3.22%)
Sep 03, 2021 3.269 3.332 3.165 3.242 36,685 -0.11(-3.32%)
Sep 02, 2021 3.235 3.374 3.207 3.353 82,361 +0.14(+4.33%)
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.