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 (%)
May 31, 2006 5.627 5.664 5.457 5.556 286,264 -0.07(-1.26%)
May 30, 2006 5.693 5.891 5.551 5.627 383,030 -0.02(-0.33%)
May 26, 2006 5.584 5.716 5.565 5.645 105,678 +0.11(+1.96%)
May 25, 2006 5.490 5.570 5.433 5.537 344,621 +0.09(+1.73%)
May 24, 2006 5.584 5.697 5.419 5.443 252,948 -0.10(-1.88%)
May 23, 2006 5.509 5.674 5.490 5.547 689,242 -0.02(-0.33%)
May 22, 2006 5.749 5.749 5.349 5.565 533,271 -0.16(-2.88%)
May 19, 2006 5.843 5.843 5.688 5.730 274,805 -0.06(-0.98%)
May 18, 2006 5.858 5.961 5.721 5.787 404,250 -0.19(-3.15%)
May 17, 2006 6.121 6.121 5.938 5.975 299,209 -0.13(-2.09%)
May 16, 2006 5.985 6.121 5.985 6.103 320,854 +0.07(+1.17%)
May 15, 2006 6.362 6.362 5.891 6.032 1,077,577 -0.33(-5.26%)
May 12, 2006 6.579 6.579 6.282 6.366 456,240 -0.21(-3.22%)
May 11, 2006 6.583 6.786 6.432 6.579 1,073,545 +0.08(+1.16%)
May 10, 2006 6.244 6.564 6.220 6.503 940,705 +0.27(+4.39%)
May 09, 2006 6.244 6.315 6.216 6.230 306,211 +0.01(+0.23%)
May 08, 2006 6.291 6.348 6.121 6.216 372,207 -0.10(-1.64%)
May 05, 2006 6.343 6.366 6.315 6.319 80,425 -0.03(-0.52%)
May 04, 2006 6.366 6.423 6.282 6.352 195,228 -0.03(-0.52%)
May 03, 2006 6.428 6.480 6.324 6.385 516,719 -0.05(-0.73%)
May 02, 2006 6.480 6.508 6.333 6.432 268,439 -0.05(-0.73%)
May 01, 2006 6.319 6.536 6.296 6.480 484,888 +0.21(+3.31%)
Apr 28, 2006 6.268 6.362 6.249 6.272 280,322 -0.03(-0.52%)
Apr 27, 2006 6.291 6.597 6.291 6.305 770,941 +0.01(+0.22%)
Apr 26, 2006 5.938 6.301 5.867 6.291 2,078,336 +0.41(+6.97%)
Apr 25, 2006 5.749 5.933 5.730 5.881 1,311,639 +0.11(+1.88%)
Apr 24, 2006 5.726 5.773 5.702 5.773 538,364 +0.05(+0.82%)
Apr 21, 2006 5.702 5.763 5.655 5.726 1,079,062 +0.07(+1.17%)
Apr 20, 2006 5.683 5.735 5.650 5.660 794,495 -0.02(-0.41%)
Apr 19, 2006 5.697 5.721 5.636 5.683 414,012 +0.03(+0.58%)
Apr 18, 2006 5.608 5.721 5.528 5.650 286,901 +0.20(+3.72%)
Apr 17, 2006 5.386 5.504 5.386 5.448 228,332 +0.06(+1.14%)
Apr 13, 2006 5.419 5.490 5.372 5.386 150,877 -0.03(-0.61%)
Apr 12, 2006 5.561 5.584 5.419 5.419 120,320 -0.14(-2.54%)
Apr 11, 2006 5.655 5.702 5.419 5.561 315,761 -0.09(-1.58%)
Apr 10, 2006 5.702 5.702 5.542 5.650 816,989 -0.07(-1.15%)
Apr 07, 2006 5.768 5.782 5.702 5.716 189,711 -0.05(-0.90%)
Apr 06, 2006 5.777 5.867 5.702 5.768 358,626 -0.05(-0.81%)
Apr 05, 2006 5.726 5.862 5.726 5.815 361,385 +0.16(+2.92%)
Apr 04, 2006 5.631 5.702 5.565 5.650 195,440 +0.05(+0.93%)
Apr 03, 2006 5.561 5.645 5.518 5.598 402,977 +0.01(+0.25%)
Mar 31, 2006 5.612 5.631 5.584 5.584 135,174 -0.02(-0.42%)
Mar 30, 2006 5.584 5.612 5.537 5.608 373,480 +0.05(+0.85%)
Mar 29, 2006 5.424 5.631 5.424 5.561 98,675 +0.14(+2.52%)
Mar 28, 2006 5.561 5.584 5.344 5.424 234,911 -0.11(-2.04%)
Mar 27, 2006 5.561 5.575 5.523 5.537 115,015 -0.02(-0.42%)
Mar 24, 2006 5.561 5.561 5.537 5.561 87,852 +0.00(+0.00%)
Mar 23, 2006 5.547 5.575 5.537 5.561 207,748 +0.00(+0.08%)
Mar 22, 2006 5.584 5.584 5.514 5.556 157,668 +0.02(+0.34%)
Mar 21, 2006 5.645 5.655 5.532 5.537 191,196 -0.10(-1.84%)
Mar 20, 2006 5.608 5.645 5.575 5.641 153,636 +0.08(+1.44%)
Mar 17, 2006 5.547 5.612 5.532 5.561 98,887 +0.00(+0.08%)
Mar 16, 2006 5.570 5.608 5.514 5.556 49,443 +0.01(+0.26%)
Mar 15, 2006 5.490 5.580 5.485 5.542 225,786 +0.08(+1.55%)
Mar 14, 2006 5.514 5.556 5.396 5.457 476,188 -0.10(-1.86%)
Mar 13, 2006 5.433 5.598 5.433 5.561 103,343 +0.08(+1.46%)
Mar 10, 2006 5.561 5.561 5.429 5.481 144,299 -0.08(-1.36%)
Mar 09, 2006 5.678 5.678 5.528 5.556 164,034 -0.09(-1.59%)
Mar 08, 2006 5.565 5.678 5.565 5.645 389,820 +0.04(+0.67%)
Mar 07, 2006 5.749 5.792 5.584 5.608 1,389,519 -0.19(-3.25%)
Mar 06, 2006 5.862 5.867 5.759 5.796 161,275 -0.07(-1.13%)
Mar 03, 2006 5.985 5.985 5.796 5.862 296,662 -0.08(-1.43%)
Mar 02, 2006 5.966 6.079 5.938 5.947 99,524 -0.04(-0.71%)
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.