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 )

4.430 USD -0.100 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 9.270 9.450 9.270 9.450 52,188 +0.21(+2.22%)
Feb 25, 2010 9.270 9.310 9.200 9.245 20,136 -0.15(-1.54%)
Feb 24, 2010 9.330 9.400 8.770 9.390 14,947 -0.02(-0.21%)
Feb 23, 2010 9.490 9.490 9.342 9.410 32,930 -0.15(-1.57%)
Feb 22, 2010 9.600 9.610 9.510 9.560 29,800 -0.06(-0.62%)
Feb 19, 2010 9.607 9.620 9.500 9.620 5,194 +0.03(+0.31%)
Feb 18, 2010 9.520 9.740 9.510 9.590 10,500 -0.02(-0.21%)
Feb 17, 2010 9.390 9.700 9.350 9.610 27,902 +0.25(+2.67%)
Feb 16, 2010 9.330 9.400 9.080 9.360 67,664 +0.05(+0.54%)
Feb 12, 2010 9.400 9.310 9.310 9.310 15,600 +0.04(+0.43%)
Feb 11, 2010 9.170 9.400 9.170 9.270 12,408 +0.01(+0.11%)
Feb 10, 2010 9.390 9.390 9.090 9.260 193,100 +0.01(+0.11%)
Feb 09, 2010 9.220 9.339 9.060 9.250 22,998 +0.14(+1.54%)
Feb 08, 2010 9.060 9.120 9.050 9.110 5,400 -0.05(-0.55%)
Feb 05, 2010 9.080 9.160 8.940 9.160 41,032 -0.01(-0.11%)
Feb 04, 2010 9.265 9.290 9.050 9.170 31,872 -0.13(-1.40%)
Feb 03, 2010 9.330 9.350 9.230 9.300 11,857 -0.06(-0.64%)
Feb 02, 2010 9.400 9.400 9.150 9.360 15,540 +0.06(+0.65%)
Feb 01, 2010 9.400 9.400 9.200 9.300 26,666 -0.01(-0.11%)
Jan 29, 2010 9.660 9.660 9.210 9.310 54,771 -0.14(-1.48%)
Jan 28, 2010 9.400 9.450 9.200 9.450 35,788 +0.25(+2.72%)
Jan 27, 2010 9.070 9.220 9.070 9.200 10,901 -0.01(-0.11%)
Jan 26, 2010 9.170 9.440 9.010 9.210 127,086 +0.00(+0.00%)
Jan 25, 2010 9.100 9.350 8.990 9.210 271,374 +0.16(+1.77%)
Jan 22, 2010 9.440 9.440 8.970 9.050 25,188 -0.44(-4.64%)
Jan 21, 2010 9.810 9.990 9.300 9.490 19,826 -0.24(-2.47%)
Jan 20, 2010 9.340 9.900 9.290 9.730 22,959 +0.21(+2.21%)
Jan 19, 2010 9.250 9.830 9.020 9.520 49,533 +0.23(+2.48%)
Jan 15, 2010 9.410 9.290 9.290 9.290 23,400 -0.01(-0.11%)
Jan 14, 2010 9.180 9.470 9.150 9.300 34,847 +0.09(+0.98%)
Jan 13, 2010 9.300 9.860 9.150 9.210 23,848 -0.19(-2.02%)
Jan 12, 2010 9.600 9.600 9.100 9.400 19,122 -0.35(-3.59%)
Jan 11, 2010 10.10 10.22 9.750 9.750 16,851 -0.15(-1.52%)
Jan 08, 2010 9.960 9.960 9.863 9.900 23,749 -0.07(-0.70%)
Jan 07, 2010 9.670 10.00 9.590 9.970 18,000 +0.02(+0.20%)
Jan 06, 2010 10.15 10.19 9.900 9.950 30,017 -0.18(-1.78%)
Jan 05, 2010 10.84 10.84 9.720 10.13 121,312 +0.43(+4.43%)
Jan 04, 2010 9.520 9.820 9.520 9.700 37,480 +0.23(+2.43%)
Dec 31, 2009 9.650 9.470 9.470 9.470 15,100 -0.28(-2.87%)
Dec 30, 2009 9.850 9.850 9.613 9.750 6,085 +0.02(+0.21%)
Dec 29, 2009 10.06 10.06 9.730 9.730 7,239 -0.13(-1.32%)
Dec 28, 2009 9.700 10.00 9.700 9.860 10,092 +0.11(+1.13%)
Dec 24, 2009 9.820 9.820 9.750 9.750 500 -0.10(-1.02%)
Dec 23, 2009 9.910 10.00 9.850 9.850 32,423 -0.02(-0.20%)
Dec 22, 2009 9.440 10.21 9.440 9.870 107,521 +0.55(+5.90%)
Dec 21, 2009 9.160 9.600 8.940 9.320 192,873 +0.44(+4.95%)
Dec 18, 2009 8.780 8.960 8.720 8.880 13,521 +0.10(+1.14%)
Dec 17, 2009 8.970 8.980 8.780 8.780 36,636 -0.05(-0.57%)
Dec 16, 2009 8.980 8.980 8.780 8.830 15,638 -0.02(-0.23%)
Dec 15, 2009 8.730 8.900 8.730 8.850 21,249 +0.00(+0.00%)
Dec 14, 2009 8.830 8.850 8.710 8.850 39,181 +0.15(+1.72%)
Dec 11, 2009 8.650 8.740 8.595 8.700 15,300 -0.05(-0.57%)
Dec 10, 2009 8.570 8.750 8.500 8.750 40,100 +0.33(+3.92%)
Dec 09, 2009 8.500 8.500 8.360 8.420 49,410 -0.08(-0.94%)
Dec 08, 2009 8.490 8.590 8.410 8.500 10,807 +0.00(+0.00%)
Dec 07, 2009 8.580 8.580 8.440 8.500 10,800 -0.05(-0.58%)
Dec 04, 2009 8.530 8.700 8.441 8.550 19,003 +0.15(+1.79%)
Dec 03, 2009 8.690 8.720 8.350 8.400 41,800 -0.17(-1.98%)
Dec 02, 2009 8.600 8.630 8.500 8.570 23,200 +0.05(+0.59%)
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.