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 )

4.500 USD -0.050 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.900 3.940 3.850 3.930 11,534 +0.03(+0.77%)
Mar 30, 2009 3.750 3.900 3.750 3.900 42,404 +0.01(+0.26%)
Mar 26, 2009 3.700 3.900 3.640 3.890 9,079 +0.19(+5.14%)
Mar 25, 2009 3.620 3.700 3.540 3.700 16,195 -0.02(-0.53%)
Mar 24, 2009 3.550 3.720 3.550 3.720 3,400 -0.01(-0.28%)
Mar 23, 2009 3.670 3.730 3.660 3.730 15,947 +0.13(+3.61%)
Mar 20, 2009 3.570 3.690 3.460 3.600 9,122 +0.09(+2.56%)
Mar 19, 2009 3.670 4.000 3.380 3.510 33,937 -0.21(-5.65%)
Mar 18, 2009 3.770 3.770 3.670 3.720 3,900 -0.14(-3.63%)
Mar 17, 2009 3.780 3.960 3.720 3.860 25,898 -0.03(-0.77%)
Mar 16, 2009 4.000 4.000 3.800 3.890 23,469 -0.12(-2.99%)
Mar 13, 2009 3.600 4.600 3.520 4.010 0 +0.25(+6.65%)
Mar 12, 2009 3.450 3.770 3.450 3.760 23,939 +0.26(+7.43%)
Mar 11, 2009 3.340 3.540 3.270 3.500 42,442 +0.25(+7.69%)
Mar 10, 2009 3.200 3.440 3.180 3.250 175,612 +0.05(+1.56%)
Mar 09, 2009 3.150 3.200 2.970 3.200 10,380 -0.01(-0.31%)
Mar 06, 2009 3.120 3.220 3.050 3.210 0 +0.05(+1.71%)
Mar 05, 2009 3.140 3.200 3.010 3.156 15,707 +0.04(+1.15%)
Mar 04, 2009 2.810 3.300 2.810 3.120 25,260 +0.11(+3.65%)
Mar 02, 2009 3.053 3.090 3.000 3.010 26,400 -0.11(-3.53%)
Feb 27, 2009 3.170 3.240 3.098 3.120 0 -0.13(-4.00%)
Feb 26, 2009 3.390 3.400 3.246 3.250 17,988 -0.12(-3.56%)
Feb 25, 2009 3.320 3.370 3.250 3.370 6,303 +0.05(+1.51%)
Feb 24, 2009 3.200 3.360 3.200 3.320 8,700 +0.17(+5.39%)
Feb 23, 2009 3.180 3.260 3.150 3.150 9,215 -0.01(-0.31%)
Feb 20, 2009 3.100 3.280 3.060 3.160 0 -0.03(-0.94%)
Feb 19, 2009 3.200 3.240 3.100 3.190 36,678 -0.09(-2.84%)
Feb 18, 2009 3.200 3.310 3.130 3.283 47,452 +0.03(+1.02%)
Feb 17, 2009 3.250 3.370 3.200 3.250 5,100 -0.13(-3.85%)
Feb 13, 2009 3.030 3.390 3.030 3.380 0 +0.21(+6.60%)
Feb 12, 2009 3.170 3.230 3.100 3.171 525,800 -0.03(-0.92%)
Feb 11, 2009 3.370 3.400 3.180 3.200 34,772 -0.17(-5.04%)
Feb 10, 2009 3.390 3.500 3.340 3.370 24,350 +0.02(+0.60%)
Feb 09, 2009 3.360 3.500 3.300 3.350 77,879 -0.15(-4.29%)
Feb 06, 2009 3.530 3.680 3.360 3.500 0 +0.00(+0.00%)
Feb 05, 2009 3.380 3.520 3.160 3.500 46,660 -0.03(-0.96%)
Feb 04, 2009 3.550 3.730 3.420 3.534 28,600 +0.03(+0.97%)
Feb 03, 2009 3.540 3.550 3.280 3.500 27,100 -0.05(-1.41%)
Feb 02, 2009 3.450 3.660 3.400 3.550 24,148 +0.00(+0.00%)
Jan 30, 2009 3.410 3.620 3.350 3.550 0 +0.20(+5.97%)
Jan 29, 2009 3.640 3.750 3.350 3.350 16,800 -0.46(-12.07%)
Jan 28, 2009 3.618 3.910 3.520 3.810 19,605 +0.20(+5.54%)
Jan 27, 2009 3.760 3.760 3.500 3.610 152,600 -0.19(-5.00%)
Jan 26, 2009 3.960 4.000 3.190 3.800 62,300 -0.27(-6.63%)
Jan 23, 2009 3.990 4.100 3.900 4.070 0 -0.13(-3.10%)
Jan 22, 2009 4.080 4.490 4.080 4.200 23,169 +0.05(+1.20%)
Jan 21, 2009 3.900 4.340 3.850 4.150 42,500 +0.29(+7.51%)
Jan 20, 2009 4.000 4.030 3.860 3.860 18,066 -0.01(-0.26%)
Jan 16, 2009 4.050 4.150 3.870 3.870 0 -0.18(-4.44%)
Jan 15, 2009 4.000 4.050 3.950 4.050 5,700 +0.14(+3.58%)
Jan 14, 2009 3.980 3.980 3.870 3.910 18,176 -0.09(-2.25%)
Jan 13, 2009 4.200 4.260 3.965 4.000 26,688 -0.25(-5.88%)
Jan 12, 2009 4.220 4.350 4.170 4.250 18,600 +0.10(+2.41%)
Jan 09, 2009 4.250 4.490 4.150 4.150 44,745 -0.15(-3.49%)
Jan 08, 2009 4.280 4.370 4.260 4.300 9,000 -0.08(-1.83%)
Jan 07, 2009 4.580 4.660 4.260 4.380 14,264 -0.15(-3.31%)
Jan 06, 2009 4.350 4.690 4.310 4.530 18,139 +0.13(+2.95%)
Jan 05, 2009 4.320 4.450 4.300 4.400 75,796 -0.08(-1.79%)
Jan 02, 2009 4.160 4.500 4.160 4.480 0 +0.15(+3.49%)
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.