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 )

3.870 USD -0.130 (-3.25%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 12.48 12.70 12.40 12.45 107,500 -0.13(-1.03%)
May 27, 2005 12.33 12.65 12.20 12.58 111,700 +0.23(+1.86%)
May 26, 2005 12.11 12.39 12.00 12.35 99,600 +0.19(+1.56%)
May 25, 2005 12.48 12.48 12.16 12.16 40,600 -0.22(-1.78%)
May 24, 2005 12.38 12.45 12.20 12.38 80,100 +0.00(+0.00%)
May 23, 2005 12.75 12.77 12.34 12.38 55,700 -0.27(-2.13%)
May 20, 2005 12.88 12.88 12.50 12.65 85,700 +0.15(+1.20%)
May 19, 2005 12.36 12.90 12.25 12.50 214,400 +0.15(+1.21%)
May 18, 2005 12.10 12.50 12.10 12.35 68,500 +0.27(+2.24%)
May 17, 2005 11.88 12.24 11.84 12.08 34,800 +0.10(+0.83%)
May 16, 2005 12.30 12.31 11.70 11.98 89,300 -0.42(-3.39%)
May 13, 2005 12.45 12.45 11.91 12.40 284,800 -0.15(-1.20%)
May 12, 2005 12.60 12.72 12.50 12.55 210,700 -0.05(-0.40%)
May 11, 2005 12.50 12.61 12.40 12.60 153,800 +0.20(+1.61%)
May 10, 2005 12.49 12.57 12.30 12.40 244,700 -0.09(-0.72%)
May 09, 2005 12.13 12.50 12.10 12.49 72,900 +0.16(+1.30%)
May 06, 2005 12.00 12.33 11.85 12.33 231,200 +0.28(+2.32%)
May 05, 2005 12.40 12.59 12.03 12.05 130,500 -0.17(-1.39%)
May 04, 2005 11.70 12.33 11.70 12.22 236,600 +0.59(+5.07%)
May 03, 2005 11.58 11.78 11.43 11.63 21,000 +0.05(+0.43%)
May 02, 2005 11.46 11.63 11.34 11.58 87,000 +0.32(+2.84%)
Apr 29, 2005 11.07 11.40 11.06 11.26 43,100 +0.14(+1.26%)
Apr 28, 2005 11.30 11.30 11.05 11.12 178,300 -0.23(-2.03%)
Apr 27, 2005 11.80 11.80 11.32 11.35 67,600 -0.35(-2.99%)
Apr 26, 2005 11.80 11.80 11.45 11.70 209,500 +0.29(+2.54%)
Apr 25, 2005 11.22 11.70 11.17 11.41 53,700 +0.25(+2.24%)
Apr 22, 2005 11.20 11.28 11.13 11.16 26,900 -0.04(-0.36%)
Apr 21, 2005 11.30 11.35 11.10 11.20 84,600 -0.05(-0.44%)
Apr 20, 2005 11.49 11.55 11.25 11.25 49,200 -0.24(-2.09%)
Apr 19, 2005 11.60 11.68 11.40 11.49 105,700 -0.01(-0.09%)
Apr 18, 2005 11.20 11.75 10.95 11.50 88,500 +0.09(+0.79%)
Apr 15, 2005 11.80 11.84 11.20 11.41 98,100 -0.44(-3.71%)
Apr 14, 2005 12.30 12.35 11.85 11.85 59,600 -0.45(-3.66%)
Apr 13, 2005 12.40 12.40 12.16 12.30 53,600 -0.10(-0.81%)
Apr 12, 2005 12.35 12.60 12.11 12.40 59,400 +0.05(+0.40%)
Apr 11, 2005 12.15 12.40 12.01 12.35 67,400 +0.05(+0.41%)
Apr 08, 2005 12.58 12.60 12.25 12.30 90,000 -0.29(-2.30%)
Apr 07, 2005 12.60 12.60 12.50 12.59 13,600 +0.09(+0.72%)
Apr 06, 2005 12.59 12.63 12.48 12.50 72,200 +0.05(+0.40%)
Apr 05, 2005 12.90 13.10 12.45 12.45 142,300 -0.35(-2.73%)
Apr 04, 2005 12.64 13.30 12.55 12.80 195,700 -0.04(-0.31%)
Apr 01, 2005 12.55 12.88 12.52 12.84 556,700 +0.29(+2.31%)
Mar 31, 2005 12.97 13.00 12.50 12.55 342,200 -0.52(-3.98%)
Mar 30, 2005 12.86 13.10 12.45 13.07 79,400 +0.20(+1.55%)
Mar 29, 2005 13.00 13.25 12.81 12.87 91,700 -0.13(-1.00%)
Mar 28, 2005 13.16 13.25 12.98 13.00 102,300 -0.26(-1.96%)
Mar 24, 2005 12.98 13.34 12.92 13.26 143,100 +0.18(+1.38%)
Mar 23, 2005 12.90 13.22 12.90 13.08 147,800 +0.19(+1.47%)
Mar 22, 2005 13.22 13.30 12.80 12.89 148,500 -0.51(-3.81%)
Mar 21, 2005 13.60 13.79 13.08 13.40 67,200 -0.40(-2.90%)
Mar 18, 2005 13.97 13.97 13.71 13.80 133,600 -0.17(-1.22%)
Mar 17, 2005 13.85 14.10 13.79 13.97 488,800 -0.08(-0.57%)
Mar 16, 2005 13.95 14.24 13.89 14.05 168,900 -0.05(-0.35%)
Mar 15, 2005 13.60 14.25 13.54 14.10 489,500 +0.55(+4.06%)
Mar 14, 2005 13.90 14.15 13.55 13.55 758,700 -0.78(-5.44%)
Mar 11, 2005 14.45 14.75 14.24 14.33 118,400 -0.17(-1.17%)
Mar 10, 2005 14.90 15.00 14.43 14.50 139,500 -0.75(-4.92%)
Mar 09, 2005 15.85 15.89 14.66 15.25 338,800 -0.95(-5.86%)
Mar 08, 2005 16.78 16.81 16.00 16.20 122,100 -0.54(-3.23%)
Mar 07, 2005 16.70 16.95 16.60 16.74 149,200 -0.21(-1.24%)
Mar 04, 2005 16.98 17.10 16.88 16.95 152,600 +0.04(+0.24%)
Mar 03, 2005 17.00 17.10 16.85 16.91 117,100 -0.19(-1.11%)
Mar 02, 2005 16.98 17.20 16.70 17.10 75,100 +0.22(+1.30%)
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.