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 (%)
Mar 31, 2009 1.838 1.857 1.814 1.852 24,475 +0.01(+0.77%)
Mar 30, 2009 1.767 1.838 1.767 1.838 89,983 +0.00(+0.26%)
Mar 26, 2009 1.744 1.838 1.715 1.833 19,266 +0.09(+5.14%)
Mar 25, 2009 1.706 1.744 1.668 1.744 34,366 -0.01(-0.53%)
Mar 24, 2009 1.673 1.753 1.673 1.753 7,214 -0.00(-0.28%)
Mar 23, 2009 1.729 1.758 1.725 1.758 33,840 +0.06(+3.61%)
Mar 20, 2009 1.682 1.739 1.631 1.696 19,357 +0.04(+2.56%)
Mar 19, 2009 1.730 1.885 1.593 1.654 72,016 -0.10(-5.65%)
Mar 18, 2009 1.777 1.777 1.729 1.753 8,275 -0.07(-3.63%)
Mar 17, 2009 1.781 1.866 1.753 1.819 54,956 -0.01(-0.77%)
Mar 16, 2009 1.885 1.885 1.791 1.833 49,802 -0.06(-2.99%)
Mar 13, 2009 1.696 2.168 1.659 1.890 0 +0.12(+6.65%)
Mar 12, 2009 1.626 1.777 1.626 1.772 50,799 +0.12(+7.43%)
Mar 11, 2009 1.574 1.668 1.541 1.649 90,064 +0.12(+7.69%)
Mar 10, 2009 1.508 1.621 1.499 1.532 372,657 +0.02(+1.56%)
Mar 09, 2009 1.484 1.508 1.400 1.508 22,026 -0.00(-0.31%)
Mar 06, 2009 1.470 1.517 1.437 1.513 0 +0.03(+1.71%)
Mar 05, 2009 1.480 1.508 1.418 1.487 33,331 +0.02(+1.15%)
Mar 04, 2009 1.324 1.555 1.324 1.470 53,603 +0.05(+3.65%)
Mar 02, 2009 1.439 1.456 1.414 1.418 56,022 -0.05(-3.53%)
Feb 27, 2009 1.494 1.527 1.460 1.470 0 -0.06(-4.00%)
Feb 26, 2009 1.598 1.602 1.530 1.532 38,171 -0.06(-3.56%)
Feb 25, 2009 1.565 1.588 1.532 1.588 13,375 +0.02(+1.51%)
Feb 24, 2009 1.508 1.583 1.508 1.565 18,461 +0.08(+5.39%)
Feb 23, 2009 1.499 1.536 1.484 1.484 19,554 -0.00(-0.31%)
Feb 20, 2009 1.461 1.546 1.442 1.489 0 -0.01(-0.94%)
Feb 19, 2009 1.508 1.527 1.461 1.503 77,832 -0.04(-2.84%)
Feb 18, 2009 1.508 1.560 1.475 1.547 100,695 +0.02(+1.02%)
Feb 17, 2009 1.532 1.588 1.508 1.532 10,822 -0.06(-3.85%)
Feb 13, 2009 1.428 1.598 1.428 1.593 0 +0.10(+6.60%)
Feb 12, 2009 1.494 1.522 1.461 1.494 1,115,774 -0.01(-0.92%)
Feb 11, 2009 1.588 1.602 1.499 1.508 73,787 -0.08(-5.04%)
Feb 10, 2009 1.598 1.649 1.574 1.588 51,671 +0.01(+0.60%)
Feb 09, 2009 1.583 1.649 1.555 1.579 165,263 -0.07(-4.29%)
Feb 06, 2009 1.663 1.734 1.583 1.649 0 +0.00(+0.00%)
Feb 05, 2009 1.593 1.659 1.489 1.649 99,014 -0.02(-0.96%)
Feb 04, 2009 1.673 1.758 1.612 1.665 60,690 +0.02(+0.97%)
Feb 03, 2009 1.668 1.673 1.546 1.649 57,507 -0.02(-1.41%)
Feb 02, 2009 1.626 1.725 1.602 1.673 51,243 +0.00(+0.00%)
Jan 30, 2009 1.607 1.706 1.579 1.673 0 +0.09(+5.97%)
Jan 29, 2009 1.715 1.767 1.579 1.579 35,650 -0.22(-12.07%)
Jan 28, 2009 1.705 1.843 1.659 1.795 41,602 +0.09(+5.54%)
Jan 27, 2009 1.772 1.772 1.649 1.701 323,824 -0.09(-5.00%)
Jan 26, 2009 1.866 1.885 1.503 1.791 132,203 -0.13(-6.63%)
Jan 23, 2009 1.880 1.932 1.838 1.918 0 -0.06(-3.10%)
Jan 22, 2009 1.923 2.116 1.923 1.979 49,165 +0.02(+1.20%)
Jan 21, 2009 1.838 2.045 1.814 1.956 90,187 +0.14(+7.51%)
Jan 20, 2009 1.885 1.899 1.819 1.819 38,336 -0.00(-0.26%)
Jan 16, 2009 1.909 1.956 1.824 1.824 0 -0.08(-4.44%)
Jan 15, 2009 1.885 1.909 1.861 1.909 12,095 +0.07(+3.58%)
Jan 14, 2009 1.876 1.876 1.824 1.843 38,570 -0.04(-2.25%)
Jan 13, 2009 1.979 2.007 1.868 1.885 56,633 -0.12(-5.88%)
Jan 12, 2009 1.989 2.050 1.965 2.003 39,470 +0.05(+2.41%)
Jan 09, 2009 2.003 2.116 1.956 1.956 94,951 -0.07(-3.49%)
Jan 08, 2009 2.017 2.059 2.007 2.026 19,098 -0.04(-1.83%)
Jan 07, 2009 2.158 2.196 2.007 2.064 30,268 -0.07(-3.31%)
Jan 06, 2009 2.050 2.210 2.031 2.135 38,491 +0.06(+2.95%)
Jan 05, 2009 2.036 2.097 2.026 2.073 160,842 -0.04(-1.79%)
Jan 02, 2009 1.960 2.121 1.960 2.111 0 +0.07(+3.49%)
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.