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 )

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 5.160 5.188 5.071 5.160 78,728 -0.01(-0.18%)
Jul 29, 2010 5.151 5.184 5.118 5.170 69,590 +0.08(+1.67%)
Jul 28, 2010 5.174 5.184 4.995 5.085 82,689 -0.10(-1.91%)
Jul 27, 2010 5.184 5.188 5.113 5.184 568,020 +0.00(+0.00%)
Jul 26, 2010 5.113 5.184 5.009 5.184 120,585 +0.03(+0.55%)
Jul 23, 2010 5.179 5.193 5.047 5.155 56,713 -0.01(-0.18%)
Jul 22, 2010 5.094 5.184 5.009 5.165 125,147 +0.12(+2.43%)
Jul 21, 2010 5.155 5.160 5.009 5.042 117,425 -0.12(-2.28%)
Jul 20, 2010 5.000 5.184 5.000 5.160 114,128 +0.19(+3.89%)
Jul 19, 2010 5.080 5.155 4.929 4.967 56,234 -0.11(-2.14%)
Jul 16, 2010 5.075 5.137 5.000 5.075 72,894 -0.04(-0.83%)
Jul 15, 2010 5.085 5.165 4.962 5.118 104,387 +0.00(+0.09%)
Jul 14, 2010 5.099 5.174 5.066 5.113 39,223 -0.03(-0.55%)
Jul 13, 2010 5.155 5.184 5.061 5.141 73,824 +0.03(+0.55%)
Jul 12, 2010 5.141 5.184 5.094 5.113 39,487 -0.07(-1.36%)
Jul 09, 2010 5.184 5.184 5.132 5.184 301,352 +0.03(+0.55%)
Jul 08, 2010 5.137 5.155 5.118 5.155 7,002 +0.08(+1.58%)
Jul 07, 2010 4.920 5.094 4.920 5.075 23,860 +0.15(+2.96%)
Jul 06, 2010 4.906 4.986 4.906 4.929 57,785 +0.02(+0.48%)
Jul 02, 2010 4.906 5.014 4.840 4.906 21,579 -0.01(-0.19%)
Jul 01, 2010 4.939 4.939 4.684 4.915 104,167 -0.00(-0.10%)
Jun 30, 2010 4.887 5.000 4.854 4.920 44,189 +0.05(+1.06%)
Jun 29, 2010 5.071 5.071 4.844 4.868 59,336 -0.17(-3.37%)
Jun 25, 2010 5.038 5.113 4.981 5.038 22,971 -0.03(-0.65%)
Jun 24, 2010 4.990 5.092 4.943 5.071 146,319 +0.02(+0.37%)
Jun 23, 2010 5.042 5.056 4.844 5.052 105,289 +0.05(+1.04%)
Jun 22, 2010 4.793 5.009 4.793 5.000 52,595 +0.18(+3.82%)
Jun 21, 2010 4.990 5.085 4.811 4.816 76,323 -0.15(-2.94%)
Jun 18, 2010 4.962 5.009 4.943 4.962 55,975 -0.04(-0.75%)
Jun 17, 2010 5.160 5.160 4.943 5.000 79,668 -0.17(-3.28%)
Jun 16, 2010 5.184 5.184 5.075 5.170 92,918 -0.01(-0.27%)
Jun 15, 2010 5.052 5.184 5.014 5.184 61,766 +0.09(+1.85%)
Jun 14, 2010 5.085 5.184 5.056 5.089 84,502 +0.00(+0.00%)
Jun 11, 2010 5.009 5.089 4.986 5.089 46,534 +0.00(+0.00%)
Jun 10, 2010 5.198 5.226 5.014 5.089 50,462 +0.04(+0.75%)
Jun 09, 2010 4.962 5.141 4.962 5.052 48,193 +0.06(+1.23%)
Jun 08, 2010 5.047 5.104 4.901 4.990 67,090 +0.00(+0.00%)
Jun 07, 2010 5.009 5.104 4.972 4.990 52,993 -0.07(-1.31%)
Jun 04, 2010 5.056 5.193 5.023 5.056 60,325 -0.14(-2.72%)
Jun 03, 2010 5.174 5.217 5.137 5.198 71,491 +0.00(+0.09%)
Jun 02, 2010 5.118 5.207 5.089 5.193 109,272 +0.07(+1.29%)
Jun 01, 2010 5.104 5.188 5.080 5.127 49,206 -0.06(-1.09%)
May 28, 2010 5.184 5.212 5.047 5.184 157,759 -0.01(-0.18%)
May 27, 2010 5.042 5.193 5.023 5.193 181,403 +0.16(+3.28%)
May 26, 2010 5.023 5.141 5.014 5.028 53,034 +0.00(+0.00%)
May 25, 2010 5.005 5.099 5.000 5.028 55,249 -0.13(-2.56%)
May 24, 2010 5.089 5.184 5.056 5.160 64,306 +0.00(+0.09%)
May 21, 2010 5.170 5.179 5.089 5.155 98,265 -0.07(-1.26%)
May 20, 2010 5.137 5.231 5.089 5.221 176,217 -0.31(-5.54%)
May 19, 2010 5.726 5.773 5.481 5.528 241,370 -0.20(-3.46%)
May 18, 2010 5.697 5.905 5.664 5.726 94,622 +0.02(+0.41%)
May 17, 2010 5.655 5.815 5.603 5.702 109,304 +0.09(+1.68%)
May 14, 2010 5.608 5.905 5.523 5.608 159,395 -0.27(-4.65%)
May 13, 2010 5.457 5.928 5.066 5.881 326,407 +0.01(+0.24%)
May 12, 2010 5.853 5.909 5.796 5.867 58,723 +0.05(+0.81%)
May 11, 2010 5.848 5.886 5.792 5.820 72,194 -0.10(-1.67%)
May 10, 2010 5.942 5.975 5.829 5.919 267,894 +0.56(+10.47%)
May 07, 2010 5.419 5.481 5.325 5.358 221,128 -0.14(-2.49%)
May 06, 2010 5.631 5.749 5.419 5.495 173,893 -0.22(-3.80%)
May 05, 2010 5.754 5.763 5.645 5.711 72,858 -0.12(-2.02%)
May 04, 2010 5.985 5.985 5.740 5.829 89,368 -0.16(-2.75%)
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.