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 )

4.590 USD -0.160 (-3.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18.67 18.99 18.64 18.99 61,929 +0.14(+0.74%)
Aug 30, 2016 18.62 19.00 18.62 18.85 54,521 +0.22(+1.18%)
Aug 29, 2016 18.30 19.00 17.96 18.63 73,661 +0.34(+1.86%)
Aug 26, 2016 18.24 18.54 17.98 18.29 25,974 +0.06(+0.33%)
Aug 25, 2016 17.84 18.37 17.84 18.23 12,533 +0.14(+0.77%)
Aug 24, 2016 17.83 18.27 17.56 18.09 131,439 +0.33(+1.86%)
Aug 23, 2016 17.35 18.24 17.35 17.76 65,197 +0.08(+0.45%)
Aug 22, 2016 17.66 17.83 17.04 17.68 29,388 +0.00(+0.00%)
Aug 19, 2016 17.77 17.83 17.34 17.68 65,500 +0.00(+0.00%)
Aug 18, 2016 17.78 18.11 17.67 17.68 22,979 -0.01(-0.06%)
Aug 17, 2016 18.05 18.17 17.65 17.69 98,564 -0.32(-1.78%)
Aug 16, 2016 17.57 18.25 17.57 18.01 36,846 +0.29(+1.64%)
Aug 15, 2016 17.67 18.27 17.65 17.72 29,154 -0.15(-0.84%)
Aug 12, 2016 18.41 18.41 17.50 17.87 43,178 -0.19(-1.05%)
Aug 11, 2016 18.05 18.36 17.98 18.06 50,966 +0.05(+0.28%)
Aug 10, 2016 18.83 18.83 17.72 18.01 76,547 -0.67(-3.59%)
Aug 09, 2016 18.75 19.10 18.61 18.68 118,277 +0.08(+0.43%)
Aug 08, 2016 17.96 18.78 17.83 18.60 96,083 +0.80(+4.49%)
Aug 05, 2016 17.97 17.99 17.47 17.80 31,900 +0.06(+0.34%)
Aug 04, 2016 17.44 17.83 17.17 17.74 25,712 +0.37(+2.13%)
Aug 03, 2016 17.49 17.49 17.14 17.37 105,324 -0.13(-0.74%)
Aug 02, 2016 18.11 18.11 17.37 17.50 65,499 -0.48(-2.67%)
Aug 01, 2016 18.33 18.46 17.76 17.98 58,012 -0.50(-2.71%)
Jul 29, 2016 17.80 18.68 17.60 18.48 84,326 +0.72(+4.05%)
Jul 28, 2016 17.90 17.90 17.42 17.76 31,260 -0.14(-0.78%)
Jul 27, 2016 18.00 18.05 17.60 17.90 43,824 +0.10(+0.56%)
Jul 26, 2016 18.00 18.27 17.60 17.80 234,604 -0.10(-0.56%)
Jul 25, 2016 18.23 18.42 17.66 17.90 97,673 -0.48(-2.61%)
Jul 22, 2016 18.67 18.77 18.33 18.38 92,176 -0.43(-2.29%)
Jul 21, 2016 18.30 18.90 17.85 18.81 142,873 +0.20(+1.07%)
Jul 20, 2016 18.85 19.00 18.20 18.61 29,975 -0.29(-1.53%)
Jul 19, 2016 19.00 19.12 18.64 18.90 119,713 -0.02(-0.11%)
Jul 18, 2016 17.80 19.25 17.80 18.92 69,547 +0.91(+5.05%)
Jul 15, 2016 17.11 18.01 17.01 18.01 160,793 +1.05(+6.19%)
Jul 14, 2016 16.60 17.00 16.57 16.96 86,628 +0.32(+1.92%)
Jul 13, 2016 16.64 16.69 16.31 16.64 40,769 +0.04(+0.24%)
Jul 12, 2016 16.76 16.80 16.20 16.60 23,771 -0.05(-0.30%)
Jul 11, 2016 17.00 17.24 16.64 16.65 13,460 -0.03(-0.18%)
Jul 08, 2016 16.74 16.77 16.54 16.68 20,288 +0.10(+0.60%)
Jul 07, 2016 17.00 17.00 16.48 16.58 17,116 -0.50(-2.93%)
Jul 06, 2016 17.10 17.21 16.48 17.08 18,262 -0.07(-0.41%)
Jul 05, 2016 17.27 17.27 16.72 17.15 18,747 -0.14(-0.81%)
Jul 01, 2016 16.66 17.29 17.29 17.29 37,800 +0.48(+2.86%)
Jun 30, 2016 16.89 16.90 15.99 16.81 54,410 +0.02(+0.12%)
Jun 29, 2016 16.80 17.22 16.55 16.79 69,431 +0.13(+0.78%)
Jun 28, 2016 15.80 16.80 15.80 16.66 60,348 +1.00(+6.39%)
Jun 27, 2016 16.17 16.17 15.20 15.66 87,940 -0.64(-3.93%)
Jun 24, 2016 16.00 16.30 15.76 16.30 140,773 -0.13(-0.79%)
Jun 23, 2016 16.48 16.78 16.25 16.43 33,138 +0.21(+1.29%)
Jun 22, 2016 16.62 17.81 16.22 16.22 61,889 -0.26(-1.58%)
Jun 21, 2016 16.59 16.76 15.94 16.48 42,155 +0.07(+0.43%)
Jun 20, 2016 16.18 17.00 16.18 16.41 48,304 +0.22(+1.36%)
Jun 17, 2016 16.39 16.45 16.01 16.19 18,742 -0.17(-1.04%)
Jun 16, 2016 15.97 16.36 15.25 16.36 27,058 +0.38(+2.38%)
Jun 15, 2016 15.70 16.17 15.57 15.98 22,139 +0.35(+2.24%)
Jun 14, 2016 15.69 15.69 15.24 15.63 17,787 -0.03(-0.19%)
Jun 13, 2016 15.65 15.81 15.50 15.66 16,166 -0.23(-1.45%)
Jun 10, 2016 16.25 16.25 15.71 15.89 23,999 -0.53(-3.23%)
Jun 09, 2016 16.35 16.46 15.75 16.42 27,077 +0.02(+0.12%)
Jun 08, 2016 16.37 16.58 16.35 16.40 22,329 -0.01(-0.06%)
Jun 07, 2016 16.12 16.57 16.06 16.41 78,317 +0.34(+2.12%)
Jun 06, 2016 16.08 16.25 15.76 16.07 42,488 +0.18(+1.13%)
Jun 03, 2016 15.56 16.34 15.32 15.89 92,361 +0.39(+2.52%)
Jun 02, 2016 15.19 15.57 14.91 15.50 37,776 +0.35(+2.31%)
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.