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 )

9.380 -0.010 (-0.11%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 5.595 5.639 5.540 5.546 27,286 +0.01(+0.10%)
Mar 29, 2012 5.540 5.595 5.486 5.540 85,619 -0.03(-0.57%)
Mar 28, 2012 5.540 5.597 5.540 5.572 18,114 +0.03(+0.57%)
Mar 27, 2012 5.590 5.617 5.540 5.540 54,630 -0.04(-0.79%)
Mar 26, 2012 5.689 5.689 5.513 5.584 51,748 -0.11(-1.93%)
Mar 23, 2012 5.678 5.710 5.579 5.694 37,797 -0.02(-0.34%)
Mar 22, 2012 5.694 5.793 5.628 5.713 22,776 -0.01(-0.14%)
Mar 21, 2012 5.826 5.881 5.710 5.721 59,169 -0.09(-1.60%)
Mar 20, 2012 5.864 5.870 5.721 5.815 65,112 -0.08(-1.40%)
Mar 19, 2012 5.924 6.006 5.842 5.897 73,793 -0.03(-0.46%)
Mar 16, 2012 5.985 6.034 5.787 5.924 58,077 -0.07(-1.19%)
Mar 15, 2012 5.930 6.012 5.913 5.996 30,062 +0.02(+0.28%)
Mar 14, 2012 6.018 6.133 5.979 5.979 67,322 -0.05(-0.82%)
Mar 13, 2012 6.023 6.060 6.001 6.029 30,620 +0.05(+0.82%)
Mar 12, 2012 6.040 6.045 5.979 5.980 10,075 -0.07(-1.08%)
Mar 09, 2012 6.210 6.297 6.012 6.045 43,676 -0.12(-1.96%)
Mar 08, 2012 6.040 6.215 5.979 6.166 109,188 +0.10(+1.72%)
Mar 07, 2012 6.045 6.062 5.979 6.062 45,665 +0.03(+0.55%)
Mar 06, 2012 6.034 6.051 5.917 6.029 162,308 -0.07(-1.17%)
Mar 05, 2012 6.160 6.188 6.100 6.100 65,730 -0.07(-1.07%)
Mar 02, 2012 6.105 6.193 6.078 6.166 389,677 +0.07(+1.08%)
Mar 01, 2012 6.051 6.116 5.979 6.100 89,146 +0.10(+1.65%)
Feb 29, 2012 5.930 6.056 5.919 6.001 353,834 +0.10(+1.77%)
Feb 28, 2012 5.941 5.941 5.595 5.897 153,207 -0.11(-1.83%)
Feb 27, 2012 5.985 6.061 5.985 6.007 32,197 -0.02(-0.36%)
Feb 24, 2012 6.034 6.040 5.979 6.029 26,790 -0.08(-1.26%)
Feb 23, 2012 6.155 6.193 6.034 6.105 26,553 -0.03(-0.54%)
Feb 22, 2012 6.111 6.149 6.067 6.138 35,779 +0.01(+0.18%)
Feb 21, 2012 6.100 6.155 6.100 6.127 91,385 -0.04(-0.62%)
Feb 17, 2012 5.979 6.171 5.979 6.166 40,597 +0.23(+3.88%)
Feb 16, 2012 5.798 5.985 5.798 5.935 145,252 +0.04(+0.74%)
Feb 15, 2012 5.924 5.952 5.859 5.891 59,177 +0.04(+0.75%)
Feb 14, 2012 5.853 5.875 5.798 5.848 16,403 +0.02(+0.38%)
Feb 13, 2012 5.853 5.913 5.760 5.826 41,643 +0.08(+1.38%)
Feb 10, 2012 5.842 5.842 5.721 5.746 47,971 -0.12(-2.10%)
Feb 09, 2012 5.963 5.963 5.826 5.870 157,663 -0.08(-1.38%)
Feb 08, 2012 5.963 6.023 5.754 5.952 71,243 -0.01(-0.18%)
Feb 07, 2012 5.820 6.034 5.546 5.963 206,498 +0.16(+2.84%)
Feb 06, 2012 5.650 5.809 5.650 5.798 211,378 +0.16(+2.92%)
Feb 03, 2012 5.568 5.650 5.551 5.634 223,474 +0.07(+1.28%)
Feb 02, 2012 5.540 5.590 5.540 5.562 55,797 +0.02(+0.40%)
Feb 01, 2012 5.551 5.590 5.502 5.540 139,506 -0.02(-0.30%)
Jan 31, 2012 5.546 5.590 5.535 5.557 87,218 +0.04(+0.70%)
Jan 30, 2012 5.573 5.573 5.392 5.518 41,013 -0.04(-0.79%)
Jan 27, 2012 5.612 5.634 5.546 5.562 48,538 -0.09(-1.55%)
Jan 26, 2012 5.540 5.710 5.540 5.650 119,778 +0.09(+1.68%)
Jan 25, 2012 5.584 5.650 5.557 5.557 32,930 -0.09(-1.65%)
Jan 24, 2012 5.667 5.721 5.590 5.650 18,204 -0.02(-0.39%)
Jan 23, 2012 5.623 5.705 5.606 5.672 41,005 +0.05(+0.98%)
Jan 20, 2012 5.508 5.617 5.491 5.617 33,635 +0.13(+2.30%)
Jan 19, 2012 5.678 5.705 5.486 5.491 24,065 -0.19(-3.29%)
Jan 18, 2012 5.650 5.705 5.645 5.678 18,488 +0.05(+0.88%)
Jan 17, 2012 5.612 5.656 5.590 5.628 20,792 +0.04(+0.69%)
Jan 13, 2012 5.716 5.771 5.529 5.590 9,543 -0.13(-2.21%)
Jan 12, 2012 5.787 5.798 5.683 5.716 29,522 -0.08(-1.42%)
Jan 11, 2012 5.551 5.859 5.537 5.798 37,379 +0.25(+4.55%)
Jan 10, 2012 5.562 5.601 5.486 5.546 20,594 +0.01(+0.20%)
Jan 09, 2012 5.568 5.661 5.524 5.535 17,413 -0.10(-1.75%)
Jan 06, 2012 5.678 5.743 5.612 5.634 26,549 -0.02(-0.39%)
Jan 05, 2012 5.749 5.842 5.551 5.656 74,577 -0.08(-1.43%)
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.