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 -0.040 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 13.64 14.10 13.55 14.05 215,500 +0.13(+0.93%)
Mar 28, 2008 13.95 14.10 13.70 13.92 153,130 +0.00(+0.00%)
Mar 27, 2008 13.67 13.95 13.59 13.92 266,100 +0.10(+0.72%)
Mar 26, 2008 13.52 13.82 13.40 13.82 264,700 +0.12(+0.88%)
Mar 25, 2008 13.67 13.99 13.46 13.70 132,500 -0.01(-0.07%)
Mar 24, 2008 13.23 13.83 13.06 13.71 230,400 +0.39(+2.93%)
Mar 21, 2008 13.75 13.75 13.05 13.32 148,100 +0.00(+0.00%)
Mar 20, 2008 13.75 13.75 13.05 13.32 148,100 -0.49(-3.55%)
Mar 19, 2008 13.90 13.90 13.50 13.81 121,600 -0.08(-0.58%)
Mar 18, 2008 12.77 13.89 12.77 13.89 145,067 +1.19(+9.37%)
Mar 17, 2008 12.62 12.81 12.07 12.70 220,600 -0.45(-3.42%)
Mar 14, 2008 12.97 13.40 12.84 13.15 273,200 +0.25(+1.94%)
Mar 13, 2008 12.95 12.95 12.65 12.90 573,900 -0.15(-1.15%)
Mar 12, 2008 13.05 13.14 12.83 13.05 46,222 +0.15(+1.16%)
Mar 11, 2008 12.98 13.05 12.60 12.90 88,800 +0.19(+1.49%)
Mar 10, 2008 12.95 13.00 12.61 12.71 48,000 -0.19(-1.47%)
Mar 07, 2008 13.01 13.24 12.65 12.90 135,600 -0.26(-1.98%)
Mar 06, 2008 13.56 13.77 13.16 13.16 126,500 -0.34(-2.52%)
Mar 05, 2008 13.73 13.81 13.40 13.50 297,400 -0.23(-1.68%)
Mar 04, 2008 13.75 14.30 13.56 13.73 159,055 -0.04(-0.29%)
Mar 03, 2008 14.10 14.10 13.71 13.77 245,940 -0.26(-1.85%)
Feb 29, 2008 13.75 14.15 13.75 14.03 713,200 +0.08(+0.57%)
Feb 28, 2008 14.01 14.15 13.70 13.95 135,500 -0.13(-0.92%)
Feb 27, 2008 14.04 14.25 14.01 14.08 94,400 +0.10(+0.72%)
Feb 26, 2008 13.89 14.06 13.87 13.98 64,300 +0.09(+0.65%)
Feb 25, 2008 13.85 14.12 13.80 13.89 65,400 +0.07(+0.51%)
Feb 22, 2008 13.99 14.09 13.80 13.82 274,800 -0.17(-1.22%)
Feb 21, 2008 14.17 14.22 13.99 13.99 366,900 +0.01(+0.07%)
Feb 20, 2008 13.51 14.20 13.51 13.98 93,265 +0.19(+1.38%)
Feb 19, 2008 14.41 14.41 13.77 13.79 78,300 -0.31(-2.20%)
Feb 18, 2008 13.75 14.16 13.51 14.10 0 +0.00(+0.00%)
Feb 15, 2008 13.75 14.16 13.51 14.10 101,700 +0.43(+3.15%)
Feb 14, 2008 13.55 13.78 13.37 13.67 307,400 +0.20(+1.48%)
Feb 13, 2008 13.00 13.59 12.90 13.47 48,500 +0.52(+4.02%)
Feb 12, 2008 12.60 13.09 12.56 12.95 210,600 +0.41(+3.27%)
Feb 11, 2008 12.60 12.70 12.45 12.54 233,300 -0.06(-0.48%)
Feb 08, 2008 12.90 12.91 12.50 12.60 200,200 +0.00(+0.00%)
Feb 07, 2008 12.72 12.91 12.50 12.60 79,656 -0.36(-2.78%)
Feb 06, 2008 13.19 13.19 12.74 12.96 100,559 -0.04(-0.31%)
Feb 05, 2008 13.10 13.31 13.00 13.00 73,500 -0.12(-0.91%)
Feb 04, 2008 13.45 13.54 13.05 13.12 155,000 -0.33(-2.45%)
Feb 01, 2008 12.83 13.46 12.83 13.45 160,149 +0.52(+4.02%)
Jan 31, 2008 12.89 13.07 12.68 12.93 120,800 -0.06(-0.46%)
Jan 30, 2008 12.76 13.24 12.40 12.99 347,052 +0.15(+1.17%)
Jan 29, 2008 12.90 13.05 12.38 12.84 283,876 -0.06(-0.47%)
Jan 28, 2008 12.97 13.04 12.65 12.90 246,300 -0.01(-0.08%)
Jan 25, 2008 13.58 13.98 12.79 12.91 226,800 -0.39(-2.93%)
Jan 24, 2008 13.20 13.46 13.17 13.30 228,900 -0.07(-0.52%)
Jan 23, 2008 13.22 13.81 12.76 13.37 291,160 -0.13(-0.96%)
Jan 22, 2008 11.63 13.76 11.50 13.50 197,660 -0.10(-0.74%)
Jan 21, 2008 13.57 13.99 13.44 13.60 0 +0.00(+0.00%)
Jan 18, 2008 13.57 13.99 13.44 13.60 115,900 +0.05(+0.37%)
Jan 17, 2008 13.51 13.97 13.05 13.55 361,300 +0.24(+1.80%)
Jan 16, 2008 13.37 13.37 12.22 13.31 757,975 +0.01(+0.08%)
Jan 15, 2008 13.70 13.74 13.25 13.30 34,800 -0.36(-2.64%)
Jan 14, 2008 13.98 14.00 13.53 13.66 41,900 -0.20(-1.44%)
Jan 11, 2008 13.79 14.00 13.72 13.86 79,700 -0.02(-0.14%)
Jan 10, 2008 13.48 13.96 13.40 13.88 140,400 +0.46(+3.43%)
Jan 09, 2008 13.84 13.84 13.32 13.42 272,791 -0.18(-1.32%)
Jan 08, 2008 13.81 14.02 13.38 13.60 477,500 -0.32(-2.30%)
Jan 07, 2008 13.97 14.18 13.70 13.92 225,140 -0.05(-0.36%)
Jan 04, 2008 14.31 14.38 13.90 13.97 292,786 -0.34(-2.38%)
Jan 03, 2008 14.37 14.37 14.04 14.31 144,900 +0.11(+0.77%)
Jan 02, 2008 14.53 14.60 14.20 14.20 332,624 -0.33(-2.27%)
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.