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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.693 3.707 3.684 3.689 33,239 -0.00(-0.13%)
Mar 28, 2003 3.730 3.730 3.591 3.693 45,463 -0.04(-1.00%)
Mar 27, 2003 3.661 3.730 3.637 3.730 275,353 +0.12(+3.23%)
Mar 26, 2003 3.474 3.614 3.460 3.614 1,207,995 +0.13(+3.75%)
Mar 25, 2003 3.497 3.497 3.483 3.483 643 -0.01(-0.40%)
Mar 24, 2003 3.497 3.497 3.460 3.497 22,302 -0.00(-0.13%)
Mar 21, 2003 3.488 3.521 3.404 3.502 65,836 +0.00(+0.00%)
Mar 20, 2003 3.493 3.567 3.474 3.502 234,393 +0.01(+0.27%)
Mar 19, 2003 3.446 3.493 3.418 3.493 10,722 +0.07(+1.90%)
Mar 18, 2003 3.446 3.521 3.427 3.427 53,183 +0.02(+0.69%)
Mar 17, 2003 3.395 3.404 3.381 3.404 4,932 -0.01(-0.27%)
Mar 14, 2003 3.474 3.474 3.399 3.413 47,178 -0.01(-0.41%)
Mar 13, 2003 3.208 3.427 3.208 3.427 98,646 +0.22(+6.83%)
Mar 12, 2003 3.329 3.329 3.171 3.208 47,607 -0.08(-2.41%)
Mar 11, 2003 3.264 3.334 3.255 3.287 192,575 +0.00(+0.14%)
Mar 10, 2003 3.376 3.381 3.199 3.283 48,251 -0.10(-2.90%)
Mar 07, 2003 3.381 3.381 3.381 3.381 2,787 -0.03(-0.82%)
Mar 06, 2003 3.427 3.427 3.404 3.409 66,693 -0.02(-0.54%)
Mar 05, 2003 3.497 3.497 3.427 3.427 20,587 -0.05(-1.34%)
Mar 04, 2003 3.600 3.600 3.451 3.474 29,379 -0.09(-2.61%)
Mar 03, 2003 3.637 3.637 3.567 3.567 252,621 +0.03(+0.79%)
Feb 28, 2003 3.357 3.539 3.357 3.539 217,452 +0.18(+5.42%)
Feb 27, 2003 3.357 3.371 3.315 3.357 58,115 +0.00(+0.00%)
Feb 26, 2003 3.306 3.357 3.273 3.357 295,726 +0.07(+1.98%)
Feb 25, 2003 3.348 3.348 3.241 3.292 45,677 -0.06(-1.67%)
Feb 24, 2003 3.311 3.367 3.311 3.348 84,493 +0.04(+1.13%)
Feb 21, 2003 3.138 3.311 3.138 3.311 215,736 +0.17(+5.50%)
Feb 20, 2003 3.171 3.194 3.138 3.138 7,291 -0.01(-0.30%)
Feb 19, 2003 3.255 3.255 3.148 3.148 46,106 -0.09(-2.88%)
Feb 18, 2003 3.264 3.297 3.236 3.241 122,236 -0.02(-0.71%)
Feb 14, 2003 3.227 3.264 3.222 3.264 50,395 +0.02(+0.72%)
Feb 13, 2003 3.250 3.250 3.218 3.241 13,081 +0.07(+2.21%)
Feb 12, 2003 3.255 3.255 3.166 3.171 55,756 -0.09(-2.86%)
Feb 11, 2003 3.176 3.329 3.171 3.264 216,594 +0.06(+1.89%)
Feb 10, 2003 3.031 3.222 3.031 3.204 83,420 +0.22(+7.34%)
Feb 07, 2003 3.180 3.236 2.938 2.984 55,113 -0.16(-5.19%)
Feb 06, 2003 3.292 3.292 3.148 3.148 39,458 -0.10(-3.02%)
Feb 05, 2003 3.404 3.404 3.241 3.246 143,895 -0.15(-4.40%)
Feb 04, 2003 3.241 3.497 3.241 3.395 319,530 +0.19(+5.97%)
Feb 03, 2003 3.171 3.204 3.152 3.204 411,100 +0.17(+5.53%)
Jan 31, 2003 3.031 3.101 3.012 3.036 355,772 +0.02(+0.62%)
Jan 30, 2003 2.984 3.054 2.938 3.017 131,457 +0.06(+2.05%)
Jan 29, 2003 2.891 2.984 2.891 2.956 72,055 +0.07(+2.59%)
Jan 28, 2003 2.928 2.938 2.835 2.882 18,228 -0.01(-0.32%)
Jan 27, 2003 2.803 3.031 2.798 2.891 74,414 +0.20(+7.45%)
Jan 24, 2003 2.705 2.714 2.658 2.691 43,962 -0.04(-1.37%)
Jan 23, 2003 2.761 2.775 2.705 2.728 69,052 -0.02(-0.85%)
Jan 22, 2003 2.761 2.761 2.737 2.751 26,806 -0.01(-0.34%)
Jan 21, 2003 2.728 2.775 2.728 2.761 7,934 -0.01(-0.34%)
Jan 17, 2003 2.938 2.938 2.770 2.770 31,953 -0.14(-4.81%)
Jan 16, 2003 3.008 3.008 2.868 2.910 25,090 -0.03(-1.11%)
Jan 15, 2003 2.994 2.994 2.938 2.942 28,092 -0.07(-2.17%)
Jan 14, 2003 3.031 3.031 2.938 3.008 14,153 +0.00(+0.00%)
Jan 13, 2003 2.998 3.031 2.938 3.008 179,279 +0.09(+3.20%)
Jan 10, 2003 2.891 2.961 2.891 2.914 309,450 +0.07(+2.46%)
Jan 09, 2003 2.784 2.844 2.775 2.844 489,159 +0.06(+2.01%)
Jan 08, 2003 2.793 2.793 2.747 2.789 171,774 +0.00(+0.00%)
Jan 07, 2003 2.742 2.844 2.742 2.789 231,176 +0.07(+2.75%)
Jan 06, 2003 2.541 2.761 2.541 2.714 629,624 +0.17(+6.79%)
Jan 03, 2003 2.448 2.565 2.448 2.541 25,733 +0.09(+3.81%)
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.