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 )

9.390 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.730 3.782 3.684 3.782 132,958 +0.03(+0.75%)
Sep 29, 2004 3.777 3.912 3.735 3.754 144,753 -0.03(-0.86%)
Sep 28, 2004 3.707 3.800 3.675 3.786 269,563 +0.11(+3.05%)
Sep 27, 2004 3.744 3.749 3.535 3.675 67,122 -0.07(-1.75%)
Sep 24, 2004 3.679 3.754 3.637 3.740 60,689 +0.11(+2.95%)
Sep 23, 2004 3.642 3.642 3.577 3.633 30,022 -0.01(-0.26%)
Sep 22, 2004 3.684 3.703 3.558 3.642 31,309 +0.00(+0.13%)
Sep 21, 2004 3.614 3.670 3.567 3.637 33,239 +0.09(+2.63%)
Sep 20, 2004 3.665 3.665 3.544 3.544 27,878 -0.11(-2.94%)
Sep 17, 2004 3.577 3.665 3.577 3.651 58,115 +0.07(+2.09%)
Sep 16, 2004 3.614 3.614 3.577 3.577 16,298 -0.03(-0.90%)
Sep 15, 2004 3.609 3.712 3.591 3.609 42,246 -0.00(-0.13%)
Sep 14, 2004 3.474 3.637 3.474 3.614 39,029 +0.05(+1.31%)
Sep 13, 2004 3.558 3.567 3.544 3.567 70,768 +0.05(+1.32%)
Sep 10, 2004 3.521 3.521 3.451 3.521 81,919 +0.08(+2.30%)
Sep 09, 2004 3.451 3.521 3.418 3.441 61,547 +0.04(+1.10%)
Sep 08, 2004 3.451 3.451 3.385 3.404 23,160 -0.04(-1.08%)
Sep 07, 2004 3.371 3.441 3.367 3.441 129,956 +0.11(+3.22%)
Sep 03, 2004 3.315 3.334 3.287 3.334 12,009 +0.03(+0.85%)
Sep 02, 2004 3.311 3.315 3.273 3.306 10,936 -0.03(-0.98%)
Sep 01, 2004 3.348 3.381 3.329 3.339 27,449 +0.02(+0.56%)
Aug 31, 2004 3.269 3.381 3.264 3.320 61,118 +0.05(+1.57%)
Aug 30, 2004 3.241 3.287 3.208 3.269 15,654 +0.03(+0.86%)
Aug 27, 2004 3.241 3.241 3.148 3.241 66,908 +0.02(+0.72%)
Aug 26, 2004 3.171 3.227 3.138 3.218 32,167 +0.07(+2.22%)
Aug 25, 2004 3.143 3.236 3.110 3.148 70,768 +0.03(+1.05%)
Aug 24, 2004 3.148 3.148 3.101 3.115 172,203 -0.00(-0.15%)
Aug 23, 2004 3.101 3.148 3.092 3.120 40,531 -0.00(-0.15%)
Aug 20, 2004 3.101 3.157 3.101 3.124 76,344 -0.01(-0.30%)
Aug 19, 2004 3.124 3.194 3.106 3.134 55,756 -0.02(-0.59%)
Aug 18, 2004 3.148 3.171 3.124 3.152 79,775 +0.05(+1.65%)
Aug 17, 2004 3.143 3.148 3.087 3.101 251,335 -0.05(-1.48%)
Aug 16, 2004 3.148 3.171 3.078 3.148 282,644 -0.09(-2.74%)
Aug 13, 2004 3.241 3.264 3.218 3.236 26,806 -0.01(-0.43%)
Aug 12, 2004 3.269 3.287 3.241 3.250 24,018 -0.01(-0.43%)
Aug 11, 2004 3.222 3.311 3.218 3.264 178,636 -0.00(-0.14%)
Aug 10, 2004 3.171 3.283 3.171 3.269 623,190 +0.12(+3.70%)
Aug 09, 2004 3.134 3.199 3.134 3.152 107,653 -0.03(-0.88%)
Aug 06, 2004 3.222 3.222 3.171 3.180 88,996 -0.04(-1.16%)
Aug 05, 2004 3.297 3.297 3.218 3.218 95,215 -0.05(-1.43%)
Aug 04, 2004 3.250 3.348 3.241 3.264 28,092 +0.03(+0.86%)
Aug 03, 2004 3.208 3.241 3.194 3.236 152,688 +0.05(+1.46%)
Aug 02, 2004 3.171 3.218 3.148 3.190 123,737 +0.07(+2.09%)
Jul 30, 2004 3.152 3.152 3.101 3.124 26,162 -0.04(-1.18%)
Jul 29, 2004 3.124 3.166 3.050 3.162 159,765 +0.01(+0.44%)
Jul 28, 2004 3.152 3.157 3.124 3.148 39,458 -0.00(-0.15%)
Jul 27, 2004 3.218 3.250 3.101 3.152 403,379 -0.09(-2.73%)
Jul 26, 2004 3.218 3.255 3.185 3.241 34,955 +0.02(+0.72%)
Jul 23, 2004 3.194 3.246 3.194 3.218 12,009 +0.04(+1.32%)
Jul 22, 2004 3.241 3.260 3.176 3.176 23,589 -0.05(-1.45%)
Jul 21, 2004 3.264 3.311 3.218 3.222 27,235 -0.03(-1.00%)
Jul 20, 2004 3.185 3.264 3.185 3.255 73,127 +0.04(+1.31%)
Jul 19, 2004 3.148 3.232 3.134 3.213 20,801 -0.03(-1.01%)
Jul 16, 2004 3.241 3.264 3.199 3.246 10,079 +0.05(+1.46%)
Jul 15, 2004 3.218 3.264 3.199 3.199 27,449 -0.05(-1.44%)
Jul 14, 2004 3.218 3.311 3.218 3.246 20,587 -0.00(-0.14%)
Jul 13, 2004 3.264 3.306 3.246 3.250 14,582 -0.01(-0.43%)
Jul 12, 2004 3.250 3.287 3.246 3.264 43,747 +0.01(+0.43%)
Jul 09, 2004 3.227 3.264 3.218 3.250 233,106 +0.01(+0.29%)
Jul 08, 2004 3.204 3.255 3.199 3.241 220,025 +0.04(+1.16%)
Jul 07, 2004 3.241 3.241 3.134 3.204 669,512 +0.00(+0.00%)
Jul 06, 2004 3.334 3.376 3.190 3.204 82,348 -0.18(-5.24%)
Jul 02, 2004 3.404 3.413 3.353 3.381 15,011 +0.00(+0.00%)
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.