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 (%)
Apr 29, 2005 5.217 5.372 5.212 5.306 91,460 +0.07(+1.26%)
Apr 28, 2005 5.325 5.325 5.207 5.240 378,361 -0.11(-2.03%)
Apr 27, 2005 5.561 5.561 5.334 5.349 143,450 -0.16(-2.99%)
Apr 26, 2005 5.561 5.561 5.396 5.514 444,569 +0.14(+2.54%)
Apr 25, 2005 5.287 5.514 5.264 5.377 113,954 +0.12(+2.24%)
Apr 22, 2005 5.278 5.316 5.245 5.259 57,083 -0.02(-0.36%)
Apr 21, 2005 5.325 5.349 5.231 5.278 179,525 -0.02(-0.44%)
Apr 20, 2005 5.415 5.443 5.301 5.301 104,404 -0.11(-2.09%)
Apr 19, 2005 5.466 5.504 5.372 5.415 224,300 -0.00(-0.09%)
Apr 18, 2005 5.278 5.537 5.160 5.419 187,801 +0.04(+0.79%)
Apr 15, 2005 5.561 5.580 5.278 5.377 208,173 -0.21(-3.71%)
Apr 14, 2005 5.796 5.820 5.584 5.584 126,474 -0.21(-3.66%)
Apr 13, 2005 5.843 5.843 5.730 5.796 113,741 -0.05(-0.81%)
Apr 12, 2005 5.820 5.938 5.709 5.843 126,049 +0.02(+0.40%)
Apr 11, 2005 5.726 5.843 5.660 5.820 143,026 +0.02(+0.41%)
Apr 08, 2005 5.928 5.938 5.773 5.796 190,984 -0.14(-2.30%)
Apr 07, 2005 5.938 5.938 5.891 5.933 28,859 +0.04(+0.72%)
Apr 06, 2005 5.933 5.952 5.881 5.891 153,212 +0.02(+0.40%)
Apr 05, 2005 6.079 6.173 5.867 5.867 301,967 -0.16(-2.73%)
Apr 04, 2005 5.957 6.268 5.914 6.032 415,285 -0.02(-0.31%)
Apr 01, 2005 5.914 6.070 5.900 6.051 1,181,345 +0.14(+2.31%)
Mar 31, 2005 6.112 6.126 5.891 5.914 726,165 -0.25(-3.98%)
Mar 30, 2005 6.060 6.173 5.867 6.159 168,490 +0.09(+1.55%)
Mar 29, 2005 6.126 6.244 6.037 6.065 194,592 -0.06(-1.00%)
Mar 28, 2005 6.202 6.244 6.117 6.126 217,085 -0.12(-1.96%)
Mar 24, 2005 6.117 6.286 6.088 6.249 303,665 +0.08(+1.38%)
Mar 23, 2005 6.079 6.230 6.079 6.164 313,639 +0.09(+1.47%)
Mar 22, 2005 6.230 6.268 6.032 6.074 315,124 -0.24(-3.81%)
Mar 21, 2005 6.409 6.498 6.164 6.315 142,601 -0.19(-2.90%)
Mar 18, 2005 6.583 6.583 6.458 6.503 283,506 -0.08(-1.22%)
Mar 17, 2005 6.527 6.645 6.498 6.583 1,037,258 -0.04(-0.57%)
Mar 16, 2005 6.574 6.710 6.546 6.621 358,414 -0.02(-0.35%)
Mar 15, 2005 6.409 6.715 6.381 6.645 1,038,743 +0.26(+4.06%)
Mar 14, 2005 6.550 6.668 6.385 6.385 1,610,000 -0.37(-5.44%)
Mar 11, 2005 6.809 6.951 6.710 6.753 251,250 -0.08(-1.17%)
Mar 10, 2005 7.022 7.069 6.800 6.833 296,026 -0.35(-4.92%)
Mar 09, 2005 7.469 7.488 6.908 7.186 718,950 -0.45(-5.86%)
Mar 08, 2005 7.907 7.922 7.540 7.634 259,102 -0.25(-3.23%)
Mar 07, 2005 7.870 7.988 7.823 7.889 316,610 -0.10(-1.24%)
Mar 04, 2005 8.002 8.058 7.955 7.988 323,824 +0.02(+0.24%)
Mar 03, 2005 8.011 8.058 7.940 7.969 248,492 -0.09(-1.11%)
Mar 02, 2005 8.002 8.105 7.870 8.058 159,366 +0.10(+1.30%)
Mar 01, 2005 7.832 7.964 7.823 7.955 255,707 +0.22(+2.80%)
Feb 28, 2005 8.058 8.336 7.681 7.738 599,691 -0.20(-2.49%)
Feb 25, 2005 7.535 8.101 7.535 7.936 430,139 +0.40(+5.32%)
Feb 24, 2005 7.874 7.912 7.469 7.535 318,519 -0.17(-2.26%)
Feb 23, 2005 7.022 7.719 6.951 7.710 704,308 +0.70(+10.02%)
Feb 22, 2005 6.904 7.069 6.904 7.007 273,532 +0.11(+1.57%)
Feb 18, 2005 6.880 6.927 6.645 6.899 195,228 -0.01(-0.14%)
Feb 17, 2005 7.210 7.234 6.852 6.908 1,247,978 -0.31(-4.25%)
Feb 16, 2005 7.234 7.342 7.210 7.215 350,350 +0.05(+0.72%)
Feb 15, 2005 7.201 7.210 7.139 7.163 381,544 +0.02(+0.26%)
Feb 14, 2005 6.786 7.351 6.786 7.144 1,032,165 +0.57(+8.67%)
Feb 11, 2005 6.220 6.715 6.220 6.574 178,252 +0.34(+5.52%)
Feb 10, 2005 6.079 6.333 6.051 6.230 727,863 +0.20(+3.28%)
Feb 09, 2005 6.183 6.315 6.032 6.032 2,580,414 -0.10(-1.69%)
Feb 08, 2005 6.121 6.211 6.041 6.136 113,529 +0.05(+0.77%)
Feb 07, 2005 5.985 6.197 5.905 6.088 715,980 +0.15(+2.54%)
Feb 04, 2005 5.843 6.173 5.843 5.938 371,783 +0.19(+3.28%)
Feb 03, 2005 5.782 5.825 5.730 5.749 505,260 +0.01(+0.25%)
Feb 02, 2005 5.834 5.834 5.650 5.735 2,767,366 -0.06(-0.98%)
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.