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 )

4.120 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 10.90 10.99 10.58 10.58 58,473 -0.32(-2.94%)
Mar 28, 2014 10.89 10.93 10.87 10.90 9,472 +0.02(+0.18%)
Mar 27, 2014 11.00 11.00 10.88 10.88 12,977 -0.17(-1.54%)
Mar 26, 2014 10.83 11.10 10.83 11.05 13,212 +0.18(+1.66%)
Mar 25, 2014 10.57 10.89 10.57 10.87 6,719 +0.29(+2.74%)
Mar 24, 2014 10.51 10.68 10.50 10.58 7,045 +0.06(+0.57%)
Mar 21, 2014 10.91 11.00 10.47 10.52 29,553 -0.43(-3.93%)
Mar 20, 2014 10.90 11.10 10.88 10.95 15,921 +0.00(+0.00%)
Mar 19, 2014 10.90 11.02 10.90 10.95 23,123 -0.01(-0.09%)
Mar 18, 2014 11.00 11.05 10.92 10.96 20,388 -0.04(-0.36%)
Mar 17, 2014 11.02 11.05 10.98 11.00 7,764 -0.03(-0.27%)
Mar 14, 2014 10.99 11.05 10.97 11.03 20,275 -0.02(-0.18%)
Mar 13, 2014 11.10 11.10 10.96 11.05 10,866 -0.05(-0.45%)
Mar 12, 2014 11.01 11.10 10.85 11.10 17,021 +0.10(+0.91%)
Mar 11, 2014 11.01 11.10 11.00 11.00 29,668 -0.04(-0.36%)
Mar 10, 2014 10.96 11.09 10.96 11.04 16,538 +0.02(+0.23%)
Mar 07, 2014 11.15 11.15 11.00 11.02 5,836 -0.04(-0.41%)
Mar 06, 2014 11.16 11.16 11.01 11.06 4,110 -0.02(-0.18%)
Mar 05, 2014 11.05 11.09 10.97 11.08 3,934 +0.03(+0.27%)
Mar 04, 2014 11.00 11.05 10.84 11.05 30,897 +0.30(+2.79%)
Mar 03, 2014 11.06 11.10 10.53 10.75 38,453 -0.38(-3.41%)
Feb 28, 2014 10.80 11.27 10.79 11.13 34,640 +0.34(+3.15%)
Feb 27, 2014 10.62 10.80 10.62 10.79 15,191 +0.09(+0.84%)
Feb 26, 2014 10.64 10.71 10.58 10.70 11,087 +0.03(+0.28%)
Feb 25, 2014 10.65 10.72 10.64 10.67 8,760 +0.07(+0.66%)
Feb 24, 2014 10.65 10.65 10.60 10.60 7,646 +0.02(+0.19%)
Feb 21, 2014 10.76 10.80 10.56 10.58 11,888 -0.15(-1.40%)
Feb 20, 2014 10.79 10.91 10.70 10.73 17,952 +0.02(+0.19%)
Feb 19, 2014 10.56 10.84 10.56 10.71 92,261 +0.20(+1.90%)
Feb 18, 2014 10.45 10.66 10.39 10.51 13,219 +0.05(+0.48%)
Feb 14, 2014 10.02 10.46 10.46 10.46 18,000 +0.49(+4.91%)
Feb 13, 2014 10.13 10.22 9.970 9.970 6,800 -0.14(-1.38%)
Feb 12, 2014 10.24 10.29 9.905 10.11 8,989 -0.02(-0.20%)
Feb 11, 2014 10.00 10.37 10.00 10.13 88,932 +0.09(+0.90%)
Feb 10, 2014 9.980 10.10 9.950 10.04 7,475 +0.04(+0.40%)
Feb 07, 2014 9.920 10.04 9.870 10.00 5,194 +0.13(+1.32%)
Feb 06, 2014 9.860 10.05 9.600 9.870 38,067 +0.10(+1.02%)
Feb 05, 2014 9.510 9.870 9.440 9.770 26,960 +0.27(+2.84%)
Feb 04, 2014 9.430 9.640 9.300 9.500 51,404 +0.09(+0.96%)
Feb 03, 2014 9.730 9.810 9.090 9.410 45,982 -0.32(-3.29%)
Jan 31, 2014 9.820 9.860 9.730 9.730 6,300 -0.12(-1.22%)
Jan 30, 2014 9.910 10.07 9.760 9.850 13,119 -0.03(-0.30%)
Jan 29, 2014 9.870 10.07 9.860 9.880 13,157 -0.12(-1.20%)
Jan 28, 2014 9.790 10.09 9.540 10.00 35,559 +0.22(+2.25%)
Jan 27, 2014 10.10 10.10 9.370 9.780 57,229 -0.32(-3.17%)
Jan 24, 2014 10.59 10.61 10.00 10.10 53,734 -0.50(-4.72%)
Jan 23, 2014 10.83 10.92 10.50 10.60 21,324 -0.24(-2.21%)
Jan 22, 2014 10.66 11.00 10.66 10.84 21,333 +0.18(+1.69%)
Jan 21, 2014 10.67 11.02 10.66 10.66 18,415 -0.01(-0.09%)
Jan 17, 2014 10.87 10.67 10.67 10.67 26,800 -0.28(-2.56%)
Jan 16, 2014 11.01 11.11 10.85 10.95 10,748 -0.02(-0.18%)
Jan 15, 2014 10.96 11.00 10.82 10.97 12,643 +0.09(+0.83%)
Jan 14, 2014 10.96 11.00 10.85 10.88 10,839 +0.04(+0.37%)
Jan 13, 2014 10.87 11.13 10.82 10.84 29,682 -0.04(-0.37%)
Jan 10, 2014 11.13 11.33 10.79 10.88 42,832 -0.37(-3.29%)
Jan 09, 2014 11.44 11.75 11.13 11.25 57,484 -0.12(-1.06%)
Jan 08, 2014 11.30 11.54 11.30 11.37 13,421 +0.02(+0.18%)
Jan 07, 2014 11.64 11.65 11.13 11.35 41,633 -0.10(-0.87%)
Jan 06, 2014 12.02 12.07 11.31 11.45 45,133 -0.61(-5.06%)
Jan 03, 2014 12.12 12.12 12.01 12.06 16,668 +0.01(+0.08%)
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.