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 )

4.505 USD -0.005 (-0.10%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 12.11 12.71 12.10 12.58 208,200 +0.43(+3.54%)
Nov 29, 2005 11.72 12.22 11.72 12.15 54,700 +0.43(+3.67%)
Nov 28, 2005 12.00 12.08 11.50 11.72 64,900 -0.32(-2.66%)
Nov 25, 2005 12.08 12.15 12.01 12.04 7,400 -0.06(-0.50%)
Nov 23, 2005 12.00 12.10 11.99 12.10 63,600 +0.06(+0.50%)
Nov 22, 2005 12.02 12.19 11.91 12.04 9,700 +0.02(+0.17%)
Nov 21, 2005 12.06 12.17 11.87 12.02 29,800 -0.03(-0.25%)
Nov 18, 2005 12.13 12.18 11.80 12.05 65,700 -0.04(-0.33%)
Nov 17, 2005 12.10 12.23 11.77 12.09 64,500 -0.11(-0.90%)
Nov 16, 2005 12.10 12.20 12.04 12.20 52,400 +0.11(+0.91%)
Nov 15, 2005 12.24 12.17 11.90 12.09 37,500 -0.08(-0.66%)
Nov 14, 2005 12.05 12.19 12.00 12.17 11,100 +0.07(+0.58%)
Nov 11, 2005 12.05 12.10 12.01 12.10 12,200 +0.00(+0.00%)
Nov 10, 2005 12.06 12.10 12.00 12.10 30,000 +0.05(+0.41%)
Nov 09, 2005 12.10 12.10 12.00 12.05 19,700 -0.05(-0.41%)
Nov 08, 2005 12.15 12.15 12.04 12.10 61,600 -0.07(-0.58%)
Nov 07, 2005 12.09 12.24 12.00 12.17 51,000 +0.12(+1.00%)
Nov 04, 2005 12.15 12.15 11.95 12.05 50,600 -0.09(-0.74%)
Nov 03, 2005 12.13 12.20 12.00 12.14 79,200 +0.09(+0.75%)
Nov 02, 2005 11.92 12.12 11.61 12.05 58,000 +0.11(+0.92%)
Nov 01, 2005 11.50 11.95 11.49 11.94 102,000 +0.37(+3.20%)
Oct 31, 2005 11.38 11.70 11.38 11.57 85,400 +0.20(+1.76%)
Oct 28, 2005 11.21 11.42 11.04 11.37 23,300 +0.22(+1.97%)
Oct 27, 2005 11.19 11.37 11.05 11.15 25,500 -0.03(-0.27%)
Oct 26, 2005 11.30 11.50 11.15 11.18 48,300 -0.19(-1.67%)
Oct 25, 2005 11.49 11.54 11.33 11.37 95,200 -0.17(-1.47%)
Oct 24, 2005 11.65 11.84 11.02 11.54 31,800 -0.04(-0.35%)
Oct 21, 2005 11.31 11.63 11.24 11.58 12,500 +0.17(+1.49%)
Oct 20, 2005 11.59 11.80 11.35 11.41 20,100 -0.28(-2.40%)
Oct 19, 2005 11.38 11.70 11.20 11.69 21,000 +0.24(+2.10%)
Oct 18, 2005 11.39 11.87 11.20 11.45 47,100 +0.04(+0.35%)
Oct 17, 2005 11.55 11.74 11.41 11.41 36,700 -0.24(-2.06%)
Oct 14, 2005 11.30 11.74 11.25 11.65 50,000 +0.25(+2.19%)
Oct 13, 2005 12.00 12.01 11.35 11.40 369,400 -0.67(-5.55%)
Oct 12, 2005 12.06 12.23 12.05 12.07 44,500 +0.02(+0.17%)
Oct 11, 2005 12.07 12.20 12.02 12.05 99,100 -0.02(-0.17%)
Oct 10, 2005 11.75 12.18 11.70 12.07 119,200 +0.33(+2.81%)
Oct 07, 2005 11.69 11.80 11.65 11.74 181,800 +0.15(+1.29%)
Oct 06, 2005 12.24 12.29 11.59 11.59 140,500 -0.65(-5.31%)
Oct 05, 2005 12.26 12.30 12.02 12.24 118,700 -0.02(-0.16%)
Oct 04, 2005 12.35 12.40 12.24 12.26 65,100 -0.02(-0.16%)
Oct 03, 2005 12.15 12.28 12.02 12.28 20,000 +0.23(+1.91%)
Sep 30, 2005 11.89 12.10 11.89 12.05 13,800 +0.06(+0.50%)
Sep 29, 2005 12.07 12.07 11.80 11.99 65,400 -0.08(-0.66%)
Sep 28, 2005 11.94 12.25 11.94 12.07 94,300 +0.14(+1.17%)
Sep 27, 2005 12.02 12.10 11.93 11.93 46,700 -0.09(-0.75%)
Sep 26, 2005 12.27 12.34 12.00 12.02 77,000 -0.18(-1.48%)
Sep 23, 2005 12.20 12.33 12.10 12.20 57,300 +0.07(+0.58%)
Sep 22, 2005 12.19 12.35 12.13 12.13 136,500 -0.05(-0.41%)
Sep 21, 2005 12.50 12.55 12.15 12.18 197,800 -0.13(-1.06%)
Sep 20, 2005 12.45 12.50 12.30 12.31 22,200 -0.14(-1.12%)
Sep 19, 2005 12.60 12.75 12.15 12.45 142,500 -0.07(-0.56%)
Sep 16, 2005 12.31 12.70 12.30 12.52 217,000 +0.25(+2.04%)
Sep 15, 2005 12.20 12.31 12.01 12.27 72,200 +0.17(+1.40%)
Sep 14, 2005 12.04 12.10 11.95 12.10 59,900 +0.15(+1.26%)
Sep 13, 2005 12.07 12.20 11.85 11.95 102,000 -0.18(-1.48%)
Sep 12, 2005 12.10 12.30 12.00 12.13 170,600 +0.07(+0.58%)
Sep 09, 2005 12.12 12.25 12.00 12.06 327,000 -0.03(-0.25%)
Sep 08, 2005 12.20 12.20 11.99 12.09 33,400 -0.11(-0.90%)
Sep 07, 2005 12.05 12.20 11.82 12.20 391,700 +0.06(+0.49%)
Sep 06, 2005 12.15 12.17 12.05 12.14 7,300 +0.09(+0.75%)
Sep 02, 2005 12.10 12.11 11.99 12.05 27,400 -0.05(-0.41%)
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.