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: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 6.660 6.660 6.200 6.220 49,530 -0.28(-4.31%)
Aug 28, 2009 6.210 6.530 6.210 6.500 46,865 +0.41(+6.71%)
Aug 27, 2009 6.500 6.550 5.850 6.091 164,306 -0.44(-6.72%)
Aug 26, 2009 6.750 6.790 6.510 6.530 14,472 -0.30(-4.39%)
Aug 25, 2009 7.070 7.131 6.800 6.830 18,600 -0.14(-2.01%)
Aug 24, 2009 6.420 7.070 6.420 6.970 118,746 +0.42(+6.41%)
Aug 21, 2009 6.300 6.640 6.300 6.550 37,956 +0.17(+2.66%)
Aug 20, 2009 6.200 6.450 6.200 6.380 19,416 +0.22(+3.57%)
Aug 19, 2009 6.300 6.310 6.150 6.160 53,449 -0.21(-3.30%)
Aug 18, 2009 6.090 6.370 6.090 6.370 11,961 +0.21(+3.41%)
Aug 17, 2009 6.350 6.350 6.120 6.160 19,396 -0.22(-3.45%)
Aug 14, 2009 6.510 6.510 6.300 6.380 18,471 -0.09(-1.39%)
Aug 13, 2009 6.760 6.760 6.450 6.470 50,691 -0.18(-2.77%)
Aug 12, 2009 6.910 7.000 6.650 6.654 75,241 -0.22(-3.14%)
Aug 11, 2009 6.620 6.900 6.620 6.870 76,129 +0.06(+0.88%)
Aug 10, 2009 6.270 6.850 6.270 6.810 112,925 +0.41(+6.41%)
Aug 07, 2009 6.500 6.560 6.251 6.400 119,350 +0.10(+1.59%)
Aug 06, 2009 6.180 6.400 6.150 6.300 39,280 +0.03(+0.48%)
Aug 05, 2009 5.890 6.350 5.890 6.270 173,521 +0.37(+6.27%)
Aug 04, 2009 5.760 6.000 5.750 5.900 113,870 +0.10(+1.72%)
Aug 03, 2009 5.770 5.850 5.700 5.800 24,880 +0.00(+0.00%)
Jul 31, 2009 5.740 5.810 5.710 5.800 11,850 +0.08(+1.40%)
Jul 30, 2009 5.530 5.760 5.520 5.720 611,213 +0.20(+3.62%)
Jul 29, 2009 5.560 5.600 5.430 5.520 19,512 -0.01(-0.18%)
Jul 28, 2009 5.370 5.750 5.370 5.530 238,668 +0.33(+6.35%)
Jul 27, 2009 5.200 5.240 5.140 5.200 11,168 +0.00(+0.00%)
Jul 24, 2009 5.070 5.310 5.050 5.200 8,736 +0.03(+0.58%)
Jul 23, 2009 4.990 5.190 4.970 5.170 241,628 +0.21(+4.23%)
Jul 22, 2009 4.820 5.210 4.820 4.960 100,496 +0.16(+3.33%)
Jul 21, 2009 4.880 4.900 4.800 4.800 10,900 -0.10(-2.04%)
Jul 20, 2009 4.950 4.950 4.790 4.900 52,229 -0.04(-0.81%)
Jul 17, 2009 4.820 4.940 4.800 4.940 22,450 +0.03(+0.61%)
Jul 16, 2009 4.910 4.952 4.850 4.910 18,833 -0.09(-1.80%)
Jul 15, 2009 4.800 5.090 4.800 5.000 36,580 +0.20(+4.17%)
Jul 14, 2009 4.660 4.870 4.660 4.800 52,482 -0.05(-1.03%)
Jul 13, 2009 4.750 4.850 4.750 4.850 127,700 +0.05(+1.04%)
Jul 10, 2009 4.660 4.800 4.550 4.800 21,061 +0.05(+1.05%)
Jul 09, 2009 4.850 4.880 4.700 4.750 55,055 -0.10(-2.06%)
Jul 08, 2009 5.050 5.100 4.839 4.850 48,521 -0.23(-4.53%)
Jul 07, 2009 5.090 5.150 5.040 5.080 49,480 -0.01(-0.20%)
Jul 06, 2009 5.040 5.120 5.040 5.090 54,811 -0.01(-0.20%)
Jul 02, 2009 5.020 5.460 5.000 5.100 55,486 -0.13(-2.49%)
Jul 01, 2009 4.840 5.449 4.840 5.230 177,783 +0.44(+9.19%)
Jun 30, 2009 4.790 4.880 4.680 4.790 105,941 +0.07(+1.38%)
Jun 29, 2009 4.670 4.750 4.670 4.725 14,352 +0.04(+0.96%)
Jun 26, 2009 4.760 4.760 4.660 4.680 6,400 -0.03(-0.64%)
Jun 25, 2009 4.690 4.890 4.690 4.710 16,647 -0.03(-0.63%)
Jun 24, 2009 4.600 4.770 4.550 4.740 81,528 +0.19(+4.18%)
Jun 23, 2009 4.550 4.600 4.550 4.550 25,667 -0.02(-0.44%)
Jun 22, 2009 4.610 4.700 4.540 4.570 41,550 -0.04(-0.87%)
Jun 19, 2009 4.740 4.780 4.610 4.610 40,665 -0.08(-1.71%)
Jun 18, 2009 4.760 4.820 4.690 4.690 33,360 -0.11(-2.29%)
Jun 17, 2009 4.880 4.890 4.710 4.800 49,820 -0.08(-1.64%)
Jun 16, 2009 4.860 4.970 4.760 4.880 118,848 +0.03(+0.62%)
Jun 15, 2009 4.880 4.960 4.800 4.850 37,619 -0.07(-1.42%)
Jun 12, 2009 5.120 5.180 4.900 4.920 55,094 +0.06(+1.23%)
Jun 11, 2009 4.850 4.900 4.810 4.860 4,270 +0.08(+1.67%)
Jun 10, 2009 4.760 5.250 4.520 4.780 77,106 +0.05(+1.06%)
Jun 09, 2009 4.880 4.880 4.600 4.730 36,414 -0.12(-2.47%)
Jun 08, 2009 4.840 4.900 4.800 4.850 35,519 -0.05(-1.02%)
Jun 05, 2009 4.860 4.950 4.850 4.900 47,485 +0.05(+1.03%)
Jun 04, 2009 4.860 4.950 4.850 4.850 49,490 +0.00(+0.00%)
Jun 03, 2009 5.020 5.150 4.830 4.850 33,235 -0.14(-2.81%)
Jun 02, 2009 4.960 4.990 4.900 4.990 80,001 +0.06(+1.22%)
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.