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 (%)
Oct 31, 2002 2.398 2.398 2.398 2.398 194,101 +0.00(+0.00%)
Oct 30, 2002 2.398 2.398 2.393 2.398 20,386 +0.02(+0.97%)
Oct 29, 2002 2.481 2.481 2.375 2.375 43,374 -0.14(-5.50%)
Oct 28, 2002 2.490 2.513 2.490 2.513 2,168 +0.02(+0.93%)
Oct 25, 2002 2.490 2.490 2.490 2.490 216 -0.04(-1.46%)
Oct 24, 2002 2.527 2.527 2.527 2.527 0 +0.00(+0.00%)
Oct 23, 2002 2.536 2.536 2.352 2.527 186,294 -0.08(-3.01%)
Oct 22, 2002 2.674 2.674 2.541 2.605 39,254 -0.02(-0.88%)
Oct 21, 2002 2.651 2.651 2.628 2.628 2,819 +0.02(+0.89%)
Oct 18, 2002 2.767 2.767 2.605 2.605 76,990 -0.21(-7.38%)
Oct 17, 2002 2.951 2.951 2.790 2.813 58,555 +0.03(+0.99%)
Oct 16, 2002 2.790 2.790 2.767 2.785 6,723 -0.05(-1.79%)
Oct 15, 2002 2.720 2.997 2.720 2.836 99,978 +0.12(+4.24%)
Oct 14, 2002 2.813 2.813 2.720 2.720 101,063 -0.05(-1.67%)
Oct 11, 2002 2.767 2.771 2.744 2.767 120,798 +0.11(+3.99%)
Oct 10, 2002 2.656 2.661 2.656 2.661 1,518 +0.00(+0.17%)
Oct 09, 2002 2.628 2.656 2.605 2.656 8,891 -0.02(-0.86%)
Oct 08, 2002 2.674 2.767 2.674 2.679 17,566 +0.03(+1.22%)
Oct 07, 2002 2.605 2.647 2.559 2.647 16,482 +0.07(+2.68%)
Oct 04, 2002 2.536 2.578 2.536 2.578 3,469 +0.04(+1.64%)
Oct 03, 2002 2.605 2.674 2.536 2.536 20,386 -0.02(-0.72%)
Oct 02, 2002 2.513 2.554 2.508 2.554 54,001 +0.06(+2.59%)
Oct 01, 2002 2.628 2.628 2.490 2.490 34,266 -0.12(-4.42%)
Sep 30, 2002 2.439 2.605 2.439 2.605 10,193 +0.21(+8.86%)
Sep 27, 2002 2.490 2.490 2.305 2.393 128,389 -0.05(-2.08%)
Sep 26, 2002 2.421 2.490 2.421 2.444 4,554 +0.07(+2.91%)
Sep 25, 2002 2.352 2.375 2.352 2.375 4,988 +0.05(+1.98%)
Sep 24, 2002 2.453 2.453 2.329 2.329 2,927,793 -0.12(-4.72%)
Sep 23, 2002 2.398 2.444 2.393 2.444 6,723 +0.05(+2.12%)
Sep 20, 2002 2.421 2.425 2.352 2.393 27,759 -0.03(-1.14%)
Sep 19, 2002 2.582 2.582 2.421 2.421 2,819,356 -0.14(-5.41%)
Sep 18, 2002 2.697 2.697 2.536 2.559 98,026 -0.16(-5.93%)
Sep 17, 2002 2.877 2.882 2.720 2.720 86,966 -0.16(-5.60%)
Sep 16, 2002 2.803 2.882 2.803 2.882 2,168 +0.12(+4.17%)
Sep 13, 2002 2.697 2.813 2.674 2.767 56,170 +0.10(+3.81%)
Sep 12, 2002 2.803 2.859 2.559 2.665 41,856 -0.14(-4.93%)
Sep 11, 2002 2.882 2.882 2.767 2.803 77,423 -0.08(-2.72%)
Sep 10, 2002 2.859 2.905 2.767 2.882 146,823 +0.18(+6.84%)
Sep 09, 2002 2.651 2.767 2.651 2.697 61,808 +0.14(+5.41%)
Sep 06, 2002 2.144 2.559 2.144 2.559 38,169 +0.30(+13.27%)
Sep 05, 2002 2.098 2.259 2.098 2.259 17,349 +0.18(+8.89%)
Sep 04, 2002 2.020 2.075 2.006 2.075 12,578 +0.09(+4.65%)
Sep 03, 2002 2.052 2.052 1.960 1.983 49,664 +0.02(+1.18%)
Aug 30, 2002 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Aug 29, 2002 1.983 1.983 1.960 1.960 6,506 -0.01(-0.70%)
Aug 28, 2002 1.974 1.974 1.974 1.974 5,421 +0.03(+1.42%)
Aug 27, 2002 2.052 2.052 1.914 1.946 44,675 -0.08(-4.09%)
Aug 26, 2002 2.029 2.029 2.029 2.029 0 +0.00(+0.00%)
Aug 23, 2002 2.029 2.029 2.029 2.029 0 +0.00(+0.00%)
Aug 22, 2002 2.121 2.167 2.029 2.029 29,277 -0.05(-2.22%)
Aug 21, 2002 2.075 2.075 2.075 2.075 216 +0.00(+0.00%)
Aug 20, 2002 2.075 2.075 2.075 2.075 0 +0.09(+4.65%)
Aug 16, 2002 1.914 1.983 1.914 1.983 1,734 +0.09(+4.88%)
Aug 15, 2002 1.891 1.891 1.891 1.891 0 +0.00(+0.00%)
Aug 14, 2002 1.891 1.891 1.844 1.891 24,940 -0.05(-2.38%)
Aug 13, 2002 1.937 1.937 1.937 1.937 0 +0.00(+0.00%)
Aug 12, 2002 1.937 1.937 1.937 1.937 0 +0.12(+6.33%)
Aug 07, 2002 1.937 1.937 1.614 1.821 33,181 -0.18(-8.99%)
Aug 06, 2002 1.960 2.006 1.960 2.001 3,903 +0.04(+2.12%)
Aug 05, 2002 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Aug 02, 2002 2.029 2.029 1.960 1.960 2,602 -0.07(-3.41%)
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.