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 )

4.060 USD -0.060 (-1.46%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.320 7.580 7.320 7.490 49,300 +0.14(+1.90%)
May 27, 2004 7.440 7.500 7.290 7.350 44,600 +0.01(+0.14%)
May 26, 2004 7.300 7.400 7.210 7.340 26,400 +0.08(+1.10%)
May 25, 2004 7.100 7.260 7.000 7.260 44,200 +0.20(+2.83%)
May 24, 2004 6.800 7.250 6.800 7.060 42,800 +0.36(+5.37%)
May 21, 2004 6.900 6.950 6.600 6.700 55,300 -0.09(-1.33%)
May 20, 2004 6.600 6.850 6.600 6.790 72,200 +0.24(+3.66%)
May 19, 2004 6.700 6.900 6.500 6.550 205,600 +0.05(+0.77%)
May 18, 2004 6.650 6.850 6.500 6.500 77,600 -0.08(-1.22%)
May 17, 2004 6.980 7.200 6.580 6.580 88,600 -0.40(-5.73%)
May 14, 2004 7.180 7.260 6.950 6.980 41,100 -0.19(-2.65%)
May 13, 2004 7.300 7.330 7.110 7.170 48,400 -0.04(-0.55%)
May 12, 2004 7.330 7.330 7.110 7.210 49,200 -0.12(-1.64%)
May 11, 2004 7.500 7.600 7.200 7.330 101,800 -0.27(-3.55%)
May 10, 2004 7.850 7.850 7.600 7.600 135,500 -0.41(-5.12%)
May 07, 2004 8.300 8.300 7.900 8.010 32,300 -0.19(-2.32%)
May 06, 2004 8.340 8.400 8.100 8.200 17,200 -0.04(-0.49%)
May 05, 2004 8.100 8.280 7.900 8.240 65,300 +0.24(+3.00%)
May 04, 2004 7.800 8.130 7.800 8.000 50,100 +0.16(+2.04%)
May 03, 2004 8.050 8.050 7.740 7.840 46,800 -0.26(-3.21%)
Apr 30, 2004 8.120 8.300 7.830 8.100 58,700 -0.06(-0.74%)
Apr 29, 2004 8.400 8.480 8.100 8.160 31,900 -0.29(-3.43%)
Apr 28, 2004 8.870 8.900 8.410 8.450 77,800 -0.38(-4.30%)
Apr 27, 2004 8.850 8.880 8.640 8.830 49,900 +0.08(+0.91%)
Apr 26, 2004 8.900 8.910 8.690 8.750 73,700 -0.15(-1.69%)
Apr 23, 2004 8.900 9.100 8.700 8.900 71,800 +0.08(+0.91%)
Apr 22, 2004 8.900 9.000 8.720 8.820 27,700 -0.08(-0.90%)
Apr 21, 2004 8.970 8.980 8.860 8.900 65,200 -0.05(-0.56%)
Apr 20, 2004 9.160 9.200 8.620 8.950 54,600 -0.25(-2.72%)
Apr 19, 2004 9.310 9.340 9.160 9.200 43,300 -0.01(-0.11%)
Apr 16, 2004 9.100 9.210 9.070 9.210 35,100 -0.02(-0.22%)
Apr 15, 2004 9.280 9.500 9.190 9.230 91,300 -0.02(-0.22%)
Apr 14, 2004 9.150 9.300 9.150 9.250 18,500 +0.00(+0.00%)
Apr 13, 2004 9.320 9.330 9.240 9.250 15,300 -0.06(-0.64%)
Apr 12, 2004 9.380 9.400 9.300 9.310 17,500 -0.06(-0.64%)
Apr 08, 2004 9.400 9.550 9.300 9.370 15,600 -0.06(-0.64%)
Apr 07, 2004 9.750 9.750 9.400 9.430 16,800 -0.24(-2.48%)
Apr 06, 2004 9.630 9.680 9.510 9.670 47,900 -0.04(-0.41%)
Apr 05, 2004 9.850 9.900 9.700 9.710 31,300 -0.14(-1.42%)
Apr 02, 2004 9.980 9.980 9.740 9.850 24,600 -0.03(-0.30%)
Apr 01, 2004 9.850 9.950 9.700 9.880 35,000 -0.04(-0.40%)
Mar 31, 2004 9.590 9.990 9.500 9.920 79,300 +0.33(+3.44%)
Mar 30, 2004 9.850 9.880 9.530 9.590 16,000 +0.04(+0.42%)
Mar 29, 2004 9.410 9.600 9.410 9.550 41,900 +0.24(+2.58%)
Mar 26, 2004 9.500 9.540 9.300 9.310 34,700 -0.19(-2.00%)
Mar 25, 2004 9.460 9.590 9.450 9.500 59,900 -0.06(-0.63%)
Mar 24, 2004 9.250 9.650 9.170 9.560 101,300 +0.41(+4.48%)
Mar 23, 2004 9.180 9.200 9.110 9.150 21,200 +0.03(+0.33%)
Mar 22, 2004 9.250 9.290 9.100 9.120 32,200 -0.03(-0.33%)
Mar 19, 2004 9.200 9.220 9.100 9.150 17,200 -0.03(-0.33%)
Mar 18, 2004 9.100 9.190 9.010 9.180 74,300 +0.03(+0.33%)
Mar 17, 2004 9.250 9.250 9.140 9.150 56,200 +0.05(+0.55%)
Mar 16, 2004 9.300 9.300 9.060 9.100 88,400 -0.20(-2.15%)
Mar 15, 2004 9.350 9.400 9.130 9.300 53,400 -0.05(-0.53%)
Mar 12, 2004 9.400 9.440 9.290 9.350 52,100 +0.02(+0.21%)
Mar 11, 2004 9.500 9.500 9.330 9.330 34,000 -0.12(-1.27%)
Mar 10, 2004 9.380 9.450 9.330 9.450 43,700 +0.12(+1.29%)
Mar 09, 2004 9.420 9.500 9.270 9.330 44,900 +0.01(+0.11%)
Mar 08, 2004 9.550 9.550 9.310 9.320 72,700 -0.23(-2.41%)
Mar 05, 2004 9.650 9.650 9.500 9.550 30,200 -0.03(-0.31%)
Mar 04, 2004 9.830 9.830 9.580 9.580 104,900 -0.15(-1.54%)
Mar 03, 2004 9.950 10.05 9.710 9.730 43,900 -0.17(-1.72%)
Mar 02, 2004 9.850 10.00 9.760 9.900 31,900 +0.03(+0.30%)
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.