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 (%)
Jun 30, 2004 3.520 3.572 3.417 3.492 195,653 -0.03(-0.80%)
Jun 29, 2004 3.534 3.558 3.497 3.520 47,533 +0.03(+0.81%)
Jun 28, 2004 3.440 3.530 3.440 3.492 29,072 +0.08(+2.49%)
Jun 25, 2004 3.487 3.497 3.407 3.407 104,404 -0.08(-2.17%)
Jun 24, 2004 3.501 3.515 3.464 3.482 54,961 -0.04(-1.20%)
Jun 23, 2004 3.449 3.525 3.449 3.525 18,886 +0.08(+2.19%)
Jun 22, 2004 3.534 3.534 3.346 3.449 89,974 -0.08(-2.40%)
Jun 21, 2004 3.487 3.548 3.487 3.534 245,096 +0.05(+1.35%)
Jun 18, 2004 3.464 3.525 3.426 3.487 336,345 +0.04(+1.09%)
Jun 17, 2004 3.468 3.506 3.421 3.449 16,551 +0.01(+0.41%)
Jun 16, 2004 3.459 3.478 3.431 3.435 21,644 +0.01(+0.28%)
Jun 15, 2004 3.487 3.492 3.426 3.426 49,443 -0.02(-0.55%)
Jun 14, 2004 3.558 3.581 3.426 3.445 91,035 -0.14(-3.82%)
Jun 10, 2004 3.534 3.600 3.534 3.581 65,995 +0.08(+2.15%)
Jun 09, 2004 3.487 3.511 3.487 3.506 63,873 -0.01(-0.40%)
Jun 08, 2004 3.544 3.544 3.511 3.520 26,950 -0.02(-0.53%)
Jun 07, 2004 3.676 3.676 3.534 3.539 23,342 +0.05(+1.49%)
Jun 04, 2004 3.454 3.497 3.454 3.487 9,124 +0.01(+0.41%)
Jun 03, 2004 3.534 3.534 3.445 3.473 82,547 -0.06(-1.73%)
Jun 02, 2004 3.341 3.558 3.341 3.534 263,983 +0.19(+5.78%)
Jun 01, 2004 3.511 3.511 3.318 3.341 116,288 -0.19(-5.34%)
May 28, 2004 3.449 3.572 3.449 3.530 104,617 +0.07(+1.90%)
May 27, 2004 3.506 3.534 3.435 3.464 94,643 +0.00(+0.14%)
May 26, 2004 3.440 3.487 3.398 3.459 56,022 +0.04(+1.10%)
May 25, 2004 3.346 3.421 3.299 3.421 93,794 +0.09(+2.83%)
May 24, 2004 3.204 3.417 3.204 3.327 90,823 +0.17(+5.37%)
May 21, 2004 3.252 3.275 3.110 3.157 117,349 -0.04(-1.33%)
May 20, 2004 3.110 3.228 3.110 3.200 153,212 +0.11(+3.66%)
May 19, 2004 3.157 3.252 3.063 3.087 436,293 +0.02(+0.77%)
May 18, 2004 3.134 3.228 3.063 3.063 164,671 -0.04(-1.22%)
May 17, 2004 3.289 3.393 3.101 3.101 188,013 -0.19(-5.73%)
May 14, 2004 3.384 3.421 3.275 3.289 87,216 -0.09(-2.65%)
May 13, 2004 3.440 3.454 3.351 3.379 102,707 -0.02(-0.55%)
May 12, 2004 3.454 3.454 3.351 3.398 104,404 -0.06(-1.64%)
May 11, 2004 3.534 3.581 3.393 3.454 216,024 -0.13(-3.55%)
May 10, 2004 3.699 3.699 3.581 3.581 287,537 -0.19(-5.12%)
May 07, 2004 3.911 3.911 3.723 3.775 68,542 -0.09(-2.32%)
May 06, 2004 3.930 3.958 3.817 3.864 36,499 -0.02(-0.49%)
May 05, 2004 3.817 3.902 3.723 3.883 138,569 +0.11(+3.00%)
May 04, 2004 3.676 3.831 3.676 3.770 106,314 +0.08(+2.04%)
May 03, 2004 3.793 3.793 3.647 3.695 99,311 -0.12(-3.21%)
Apr 30, 2004 3.826 3.911 3.690 3.817 124,564 -0.03(-0.74%)
Apr 29, 2004 3.958 3.996 3.817 3.845 67,693 -0.14(-3.43%)
Apr 28, 2004 4.180 4.194 3.963 3.982 165,095 -0.18(-4.30%)
Apr 27, 2004 4.170 4.185 4.072 4.161 105,890 +0.04(+0.91%)
Apr 26, 2004 4.194 4.199 4.095 4.123 156,395 -0.07(-1.69%)
Apr 23, 2004 4.194 4.288 4.100 4.194 152,363 +0.04(+0.91%)
Apr 22, 2004 4.194 4.241 4.109 4.156 58,780 -0.04(-0.90%)
Apr 21, 2004 4.227 4.232 4.175 4.194 138,357 -0.02(-0.56%)
Apr 20, 2004 4.317 4.335 4.062 4.218 115,863 -0.12(-2.72%)
Apr 19, 2004 4.387 4.401 4.317 4.335 91,884 -0.00(-0.11%)
Apr 16, 2004 4.288 4.340 4.274 4.340 74,483 -0.01(-0.22%)
Apr 15, 2004 4.373 4.477 4.331 4.350 193,743 -0.01(-0.22%)
Apr 14, 2004 4.312 4.383 4.312 4.359 39,257 +0.00(+0.00%)
Apr 13, 2004 4.392 4.397 4.354 4.359 32,467 -0.03(-0.64%)
Apr 12, 2004 4.420 4.430 4.383 4.387 37,135 -0.03(-0.64%)
Apr 08, 2004 4.430 4.500 4.383 4.416 33,103 -0.03(-0.64%)
Apr 07, 2004 4.595 4.595 4.430 4.444 35,650 -0.11(-2.48%)
Apr 06, 2004 4.538 4.562 4.482 4.557 101,646 -0.02(-0.41%)
Apr 05, 2004 4.642 4.665 4.571 4.576 66,420 -0.07(-1.42%)
Apr 02, 2004 4.703 4.703 4.590 4.642 52,202 -0.01(-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.