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 )

3.970 USD -0.150 (-3.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.04 18.00 16.03 17.86 429,300 +0.15(+0.85%)
Oct 30, 2007 18.40 18.40 17.51 17.71 284,400 -0.34(-1.88%)
Oct 29, 2007 16.95 18.07 16.81 18.05 140,100 +1.25(+7.44%)
Oct 26, 2007 16.30 16.90 16.30 16.80 133,200 +0.50(+3.07%)
Oct 25, 2007 15.64 16.44 15.64 16.30 82,300 +0.66(+4.22%)
Oct 24, 2007 15.70 15.96 15.56 15.64 49,900 -0.42(-2.62%)
Oct 23, 2007 15.98 16.24 15.86 16.06 123,200 +0.18(+1.13%)
Oct 22, 2007 15.57 15.93 15.57 15.88 85,100 +0.03(+0.19%)
Oct 19, 2007 16.36 16.36 15.85 15.85 186,000 -0.45(-2.76%)
Oct 18, 2007 16.32 16.38 16.00 16.30 178,800 +0.00(+0.00%)
Oct 17, 2007 16.30 16.65 16.05 16.30 143,800 +0.21(+1.31%)
Oct 16, 2007 16.35 16.52 16.05 16.09 55,000 -0.33(-2.01%)
Oct 15, 2007 16.71 16.90 16.32 16.42 254,700 -0.09(-0.55%)
Oct 12, 2007 16.35 16.86 16.25 16.51 441,400 +0.16(+0.98%)
Oct 11, 2007 16.59 16.60 16.10 16.35 361,800 -0.05(-0.30%)
Oct 10, 2007 16.50 16.50 16.08 16.40 189,000 -0.08(-0.49%)
Oct 09, 2007 16.00 16.50 15.95 16.48 176,300 +0.53(+3.32%)
Oct 08, 2007 16.00 16.06 15.66 15.95 283,900 +0.29(+1.85%)
Oct 05, 2007 15.50 15.82 15.37 15.66 295,100 +0.18(+1.16%)
Oct 04, 2007 15.55 15.57 14.91 15.48 680,000 -0.16(-1.02%)
Oct 03, 2007 15.52 15.75 15.42 15.64 190,000 -0.06(-0.38%)
Oct 02, 2007 16.00 16.09 15.60 15.70 108,400 -0.30(-1.88%)
Oct 01, 2007 16.00 16.07 15.50 16.00 396,500 +0.13(+0.82%)
Sep 28, 2007 15.43 16.41 15.38 15.87 379,500 +0.53(+3.46%)
Sep 27, 2007 14.71 15.35 14.58 15.34 573,700 +0.61(+4.14%)
Sep 26, 2007 15.00 15.29 14.71 14.73 438,800 -0.27(-1.80%)
Sep 25, 2007 15.30 15.30 14.92 15.00 349,600 -0.43(-2.79%)
Sep 24, 2007 15.50 15.50 15.34 15.43 174,100 -0.07(-0.45%)
Sep 21, 2007 15.45 15.52 15.17 15.50 93,200 +0.00(+0.00%)
Sep 20, 2007 16.93 17.37 15.41 15.50 168,200 +0.02(+0.13%)
Sep 19, 2007 15.48 15.65 15.16 15.48 183,300 +0.12(+0.78%)
Sep 18, 2007 15.12 15.39 14.67 15.36 186,000 +0.39(+2.61%)
Sep 17, 2007 15.16 15.76 14.80 14.97 80,600 -0.12(-0.80%)
Sep 14, 2007 15.40 15.53 14.92 15.09 144,000 -0.24(-1.57%)
Sep 13, 2007 15.75 15.81 15.20 15.33 309,800 -0.60(-3.77%)
Sep 12, 2007 15.66 16.00 15.32 15.93 124,000 +0.06(+0.38%)
Sep 11, 2007 15.93 16.02 15.45 15.87 77,000 -0.06(-0.38%)
Sep 10, 2007 16.30 16.30 15.26 15.93 68,600 -0.10(-0.62%)
Sep 07, 2007 16.25 16.25 16.00 16.03 61,500 -0.22(-1.35%)
Sep 06, 2007 16.43 16.50 16.10 16.25 210,500 -0.20(-1.22%)
Sep 05, 2007 16.80 16.90 16.22 16.45 154,300 -0.45(-2.66%)
Sep 04, 2007 16.78 17.07 16.09 16.90 73,300 -0.10(-0.59%)
Aug 31, 2007 16.54 17.30 16.51 17.00 135,200 +0.52(+3.16%)
Aug 30, 2007 16.36 16.62 16.25 16.48 39,400 +0.12(+0.73%)
Aug 29, 2007 16.32 16.50 16.32 16.36 42,700 -0.04(-0.24%)
Aug 28, 2007 16.64 16.79 16.30 16.40 59,000 -0.50(-2.96%)
Aug 27, 2007 16.77 17.00 16.58 16.90 38,700 +0.20(+1.20%)
Aug 24, 2007 16.49 16.90 16.30 16.70 60,300 +0.21(+1.27%)
Aug 23, 2007 16.29 16.87 16.13 16.49 85,000 +0.08(+0.49%)
Aug 22, 2007 15.59 16.64 15.40 16.41 81,600 +0.81(+5.19%)
Aug 21, 2007 15.54 15.74 15.24 15.60 171,200 +0.35(+2.30%)
Aug 20, 2007 15.60 15.64 15.16 15.25 95,400 -0.10(-0.65%)
Aug 17, 2007 15.00 15.65 14.99 15.35 330,900 +0.90(+6.23%)
Aug 16, 2007 15.00 15.13 14.35 14.45 277,700 -0.96(-6.23%)
Aug 15, 2007 15.66 15.78 15.25 15.41 233,300 -0.35(-2.22%)
Aug 14, 2007 16.61 16.61 15.70 15.76 118,900 -0.65(-3.96%)
Aug 13, 2007 16.58 16.75 16.32 16.41 104,700 -0.14(-0.85%)
Aug 10, 2007 16.20 16.55 15.79 16.55 347,200 +0.41(+2.54%)
Aug 09, 2007 17.20 17.22 15.95 16.14 658,500 -1.10(-6.38%)
Aug 08, 2007 17.11 17.65 17.00 17.24 558,500 +0.35(+2.07%)
Aug 07, 2007 17.00 17.25 16.52 16.89 316,000 -0.36(-2.09%)
Aug 06, 2007 17.62 17.65 16.91 17.25 342,300 -0.78(-4.33%)
Aug 03, 2007 18.03 18.69 17.93 18.03 99,900 -0.66(-3.53%)
Aug 02, 2007 18.42 19.09 18.13 18.69 162,100 +0.10(+0.54%)
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.