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 (%)
Jul 31, 2020 2.692 2.748 2.605 2.643 78,632 +0.03(+1.33%)
Jul 30, 2020 2.748 2.755 2.581 2.609 157,167 -0.21(-7.41%)
Jul 29, 2020 2.922 2.929 2.783 2.817 68,199 -0.07(-2.41%)
Jul 28, 2020 2.894 2.950 2.887 2.887 64,040 -0.03(-0.95%)
Jul 27, 2020 2.894 3.019 2.880 2.915 209,475 +0.05(+1.70%)
Jul 24, 2020 2.741 2.887 2.734 2.866 39,675 +0.09(+3.26%)
Jul 23, 2020 2.873 2.991 2.730 2.776 182,254 -0.10(-3.39%)
Jul 22, 2020 2.720 2.956 2.664 2.873 191,478 +0.12(+4.29%)
Jul 21, 2020 2.727 2.870 2.706 2.755 631,840 +0.08(+2.86%)
Jul 20, 2020 2.678 2.762 2.609 2.678 177,562 +0.02(+0.65%)
Jul 17, 2020 2.643 2.748 2.623 2.661 182,134 +0.05(+1.73%)
Jul 16, 2020 2.602 2.671 2.560 2.616 41,106 -0.03(-1.31%)
Jul 15, 2020 2.616 2.713 2.588 2.650 52,021 +0.05(+1.87%)
Jul 14, 2020 2.706 2.713 2.532 2.602 92,855 -0.11(-4.10%)
Jul 13, 2020 2.476 2.838 2.476 2.713 657,734 +0.21(+8.33%)
Jul 10, 2020 2.421 2.581 2.344 2.504 84,382 +0.14(+5.88%)
Jul 09, 2020 2.470 2.497 2.330 2.365 57,607 -0.13(-5.03%)
Jul 08, 2020 2.428 2.504 2.428 2.490 37,694 -0.04(-1.65%)
Jul 07, 2020 2.623 2.623 2.296 2.532 254,257 -0.10(-3.70%)
Jul 06, 2020 2.150 2.796 2.150 2.630 650,949 +0.54(+25.58%)
Jul 02, 2020 2.150 2.191 2.094 2.094 17,681 -0.01(-0.66%)
Jul 01, 2020 2.087 2.184 2.087 2.108 69,577 +0.00(+0.00%)
Jun 30, 2020 2.147 2.203 2.073 2.108 112,860 -0.03(-1.62%)
Jun 29, 2020 2.198 2.219 2.129 2.143 110,425 -0.04(-1.91%)
Jun 26, 2020 2.177 2.261 2.170 2.184 79,495 -0.15(-6.55%)
Jun 25, 2020 2.156 2.407 2.094 2.337 495,388 +0.18(+8.39%)
Jun 24, 2020 2.198 2.257 2.156 2.156 31,888 -0.02(-0.96%)
Jun 23, 2020 2.184 2.275 2.177 2.177 147,714 +0.01(+0.64%)
Jun 22, 2020 2.254 2.254 2.087 2.163 76,434 -0.07(-3.12%)
Jun 19, 2020 2.184 2.271 2.143 2.233 141,165 +0.05(+2.23%)
Jun 18, 2020 2.219 2.428 2.163 2.184 71,242 -0.11(-4.85%)
Jun 17, 2020 2.261 2.330 2.226 2.296 90,744 +0.03(+1.54%)
Jun 16, 2020 2.400 2.504 2.198 2.261 398,829 -0.08(-3.56%)
Jun 15, 2020 2.289 2.365 2.185 2.344 112,207 -0.09(-3.71%)
Jun 12, 2020 2.567 2.685 2.435 2.435 90,133 -0.03(-1.13%)
Jun 11, 2020 2.574 2.609 2.463 2.463 98,696 -0.19(-7.09%)
Jun 10, 2020 2.783 2.783 2.602 2.650 223,287 -0.14(-4.99%)
Jun 09, 2020 2.783 2.852 2.525 2.790 325,650 +0.02(+0.86%)
Jun 08, 2020 2.518 2.783 2.518 2.766 671,540 +0.28(+11.06%)
Jun 05, 2020 2.428 2.692 2.428 2.490 303,462 +0.03(+1.13%)
Jun 04, 2020 2.449 2.612 2.449 2.463 79,242 -0.04(-1.67%)
Jun 03, 2020 2.560 2.671 2.497 2.504 156,377 -0.06(-2.17%)
Jun 02, 2020 2.518 2.643 2.497 2.560 117,668 +0.03(+1.38%)
Jun 01, 2020 2.261 2.539 2.254 2.525 230,543 +0.33(+14.87%)
May 29, 2020 2.421 2.421 2.191 2.198 97,608 -0.17(-7.33%)
May 28, 2020 2.539 2.560 2.316 2.372 78,704 -0.15(-6.06%)
May 27, 2020 2.490 2.623 2.482 2.525 68,220 +0.02(+0.83%)
May 26, 2020 2.504 2.617 2.504 2.504 57,272 -0.03(-1.37%)
May 22, 2020 2.463 2.630 2.393 2.539 85,964 +0.11(+4.58%)
May 21, 2020 2.643 2.716 2.421 2.428 119,517 -0.20(-7.67%)
May 20, 2020 2.706 2.796 2.574 2.630 173,285 +0.06(+2.44%)
May 19, 2020 2.393 2.664 2.393 2.567 96,925 +0.13(+5.14%)
May 18, 2020 2.421 2.560 2.365 2.441 163,412 +0.16(+7.00%)
May 15, 2020 2.212 2.296 2.170 2.282 52,038 +0.05(+2.18%)
May 14, 2020 2.296 2.372 2.108 2.233 96,292 -0.06(-2.73%)
May 13, 2020 2.421 2.466 2.296 2.296 66,019 -0.15(-5.98%)
May 12, 2020 2.546 2.643 2.435 2.442 128,957 -0.01(-0.28%)
May 11, 2020 2.094 2.504 2.073 2.449 221,261 +0.29(+13.18%)
May 08, 2020 2.087 2.205 2.038 2.163 139,584 +0.10(+5.07%)
May 07, 2020 2.170 2.191 1.983 2.059 65,900 -0.01(-0.34%)
May 06, 2020 2.108 2.163 1.996 2.066 19,646 +0.04(+2.06%)
May 05, 2020 2.129 2.282 2.003 2.024 35,210 -0.06(-3.00%)
May 04, 2020 2.003 2.108 1.996 2.087 41,012 +0.06(+2.74%)
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.