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, 2003 7.920 7.950 7.900 7.910 15,500 -0.01(-0.13%)
Mar 28, 2003 8.000 8.000 7.700 7.920 21,200 -0.08(-1.00%)
Mar 27, 2003 7.850 8.000 7.800 8.000 128,400 +0.25(+3.23%)
Mar 26, 2003 7.450 7.750 7.420 7.750 563,300 +0.28(+3.75%)
Mar 25, 2003 7.500 7.500 7.470 7.470 300 -0.03(-0.40%)
Mar 24, 2003 7.500 7.500 7.420 7.500 10,400 -0.01(-0.13%)
Mar 21, 2003 7.480 7.550 7.300 7.510 30,700 +0.00(+0.00%)
Mar 20, 2003 7.490 7.650 7.450 7.510 109,300 +0.02(+0.27%)
Mar 19, 2003 7.390 7.490 7.330 7.490 5,000 +0.14(+1.90%)
Mar 18, 2003 7.390 7.550 7.350 7.350 24,800 +0.05(+0.68%)
Mar 17, 2003 7.280 7.300 7.250 7.300 2,300 -0.02(-0.27%)
Mar 14, 2003 7.450 7.450 7.290 7.320 22,000 -0.03(-0.41%)
Mar 13, 2003 6.880 7.350 6.880 7.350 46,000 +0.47(+6.83%)
Mar 12, 2003 7.140 7.140 6.800 6.880 22,200 -0.17(-2.41%)
Mar 11, 2003 7.000 7.150 6.980 7.050 89,800 +0.01(+0.14%)
Mar 10, 2003 7.240 7.250 6.860 7.040 22,500 -0.21(-2.90%)
Mar 07, 2003 7.250 7.250 7.250 7.250 1,300 -0.06(-0.82%)
Mar 06, 2003 7.350 7.350 7.300 7.310 31,100 -0.04(-0.54%)
Mar 05, 2003 7.500 7.500 7.350 7.350 9,600 -0.10(-1.34%)
Mar 04, 2003 7.720 7.720 7.400 7.450 13,700 -0.20(-2.61%)
Mar 03, 2003 7.800 7.800 7.650 7.650 117,800 +0.06(+0.79%)
Feb 28, 2003 7.200 7.590 7.200 7.590 101,400 +0.39(+5.42%)
Feb 27, 2003 7.200 7.230 7.110 7.200 27,100 +0.00(+0.00%)
Feb 26, 2003 7.090 7.200 7.020 7.200 137,900 +0.14(+1.98%)
Feb 25, 2003 7.180 7.180 6.950 7.060 21,300 -0.12(-1.67%)
Feb 24, 2003 7.100 7.220 7.100 7.180 39,400 +0.08(+1.13%)
Feb 21, 2003 6.730 7.100 6.730 7.100 100,600 +0.37(+5.50%)
Feb 20, 2003 6.800 6.850 6.730 6.730 3,400 -0.02(-0.30%)
Feb 19, 2003 6.980 6.980 6.750 6.750 21,500 -0.20(-2.88%)
Feb 18, 2003 7.000 7.070 6.940 6.950 57,000 -0.05(-0.71%)
Feb 14, 2003 6.920 7.000 6.910 7.000 23,500 +0.05(+0.72%)
Feb 13, 2003 6.970 6.970 6.900 6.950 6,100 +0.15(+2.21%)
Feb 12, 2003 6.980 6.980 6.790 6.800 26,000 -0.20(-2.86%)
Feb 11, 2003 6.810 7.140 6.800 7.000 101,000 +0.13(+1.89%)
Feb 10, 2003 6.500 6.910 6.500 6.870 38,900 +0.47(+7.34%)
Feb 07, 2003 6.820 6.940 6.300 6.400 25,700 -0.35(-5.19%)
Feb 06, 2003 7.060 7.060 6.750 6.750 18,400 -0.21(-3.02%)
Feb 05, 2003 7.300 7.300 6.950 6.960 67,100 -0.32(-4.40%)
Feb 04, 2003 6.950 7.500 6.950 7.280 149,000 +0.41(+5.97%)
Feb 03, 2003 6.800 6.870 6.760 6.870 191,700 +0.36(+5.53%)
Jan 31, 2003 6.500 6.650 6.460 6.510 165,900 +0.04(+0.62%)
Jan 30, 2003 6.400 6.550 6.300 6.470 61,300 +0.13(+2.05%)
Jan 29, 2003 6.200 6.400 6.200 6.340 33,600 +0.16(+2.59%)
Jan 28, 2003 6.280 6.300 6.080 6.180 8,500 -0.02(-0.32%)
Jan 27, 2003 6.010 6.500 6.000 6.200 34,700 +0.43(+7.45%)
Jan 24, 2003 5.800 5.820 5.700 5.770 20,500 -0.08(-1.37%)
Jan 23, 2003 5.920 5.950 5.800 5.850 32,200 -0.05(-0.85%)
Jan 22, 2003 5.920 5.920 5.870 5.900 12,500 -0.02(-0.34%)
Jan 21, 2003 5.850 5.950 5.850 5.920 3,700 -0.02(-0.34%)
Jan 17, 2003 6.300 6.300 5.940 5.940 14,900 -0.30(-4.81%)
Jan 16, 2003 6.450 6.450 6.150 6.240 11,700 -0.07(-1.11%)
Jan 15, 2003 6.420 6.420 6.300 6.310 13,100 -0.14(-2.17%)
Jan 14, 2003 6.500 6.500 6.300 6.450 6,600 +0.00(+0.00%)
Jan 13, 2003 6.430 6.500 6.300 6.450 83,600 +0.20(+3.20%)
Jan 10, 2003 6.200 6.350 6.200 6.250 144,300 +0.15(+2.46%)
Jan 09, 2003 5.970 6.100 5.950 6.100 228,100 +0.12(+2.01%)
Jan 08, 2003 5.990 5.990 5.890 5.980 80,100 +0.00(+0.00%)
Jan 07, 2003 5.880 6.100 5.880 5.980 107,800 +0.16(+2.75%)
Jan 06, 2003 5.450 5.920 5.450 5.820 293,600 +0.37(+6.79%)
Jan 03, 2003 5.250 5.500 5.250 5.450 12,000 +0.20(+3.81%)
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.