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 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 12.53 12.60 12.13 12.53 100 +0.13(+1.05%)
Aug 30, 2010 12.60 12.67 12.35 12.40 22,237 -0.15(-1.20%)
Aug 27, 2010 12.55 12.60 12.30 12.55 12,053 +0.23(+1.87%)
Aug 26, 2010 12.44 12.51 12.26 12.32 15,654 -0.10(-0.81%)
Aug 25, 2010 12.08 12.46 12.02 12.42 16,931 +0.15(+1.22%)
Aug 24, 2010 12.56 12.60 12.27 12.27 33,062 -0.47(-3.69%)
Aug 23, 2010 12.90 13.02 12.74 12.74 41,709 -0.08(-0.62%)
Aug 20, 2010 12.60 12.90 12.49 12.82 33,616 +0.22(+1.75%)
Aug 19, 2010 13.08 13.10 12.50 12.60 25,696 -0.45(-3.45%)
Aug 18, 2010 12.48 13.07 12.41 13.05 122,507 +0.66(+5.33%)
Aug 17, 2010 12.50 12.51 12.21 12.39 35,913 -0.06(-0.48%)
Aug 16, 2010 12.21 12.49 12.14 12.45 25,822 +0.15(+1.22%)
Aug 13, 2010 12.30 12.39 12.15 12.30 50,381 +0.06(+0.49%)
Aug 12, 2010 11.58 12.39 11.58 12.24 53,817 +0.43(+3.64%)
Aug 11, 2010 12.18 12.20 11.54 11.81 38,313 -0.47(-3.83%)
Aug 10, 2010 12.25 12.49 12.05 12.28 41,706 -0.01(-0.08%)
Aug 09, 2010 12.08 12.30 11.71 12.29 48,328 +0.23(+1.91%)
Aug 06, 2010 12.06 12.06 11.73 12.06 79,877 +0.08(+0.67%)
Aug 05, 2010 11.75 12.06 11.73 11.98 53,175 +0.22(+1.87%)
Aug 04, 2010 11.45 11.85 11.30 11.76 77,934 +0.32(+2.80%)
Aug 03, 2010 10.93 11.45 10.87 11.44 124,936 +0.44(+4.00%)
Aug 02, 2010 11.00 11.10 10.93 11.00 105,603 +0.05(+0.46%)
Jul 30, 2010 10.95 11.01 10.76 10.95 37,100 -0.02(-0.18%)
Jul 29, 2010 10.93 11.00 10.86 10.97 32,794 +0.18(+1.67%)
Jul 28, 2010 10.98 11.00 10.60 10.79 38,967 -0.21(-1.91%)
Jul 27, 2010 11.00 11.01 10.85 11.00 267,675 +0.00(+0.00%)
Jul 26, 2010 10.85 11.00 10.63 11.00 56,825 +0.06(+0.55%)
Jul 23, 2010 10.99 11.02 10.71 10.94 26,726 -0.02(-0.18%)
Jul 22, 2010 10.81 11.00 10.63 10.96 58,975 +0.26(+2.43%)
Jul 21, 2010 10.94 10.95 10.63 10.70 55,336 -0.25(-2.28%)
Jul 20, 2010 10.61 11.00 10.61 10.95 53,782 +0.41(+3.89%)
Jul 19, 2010 10.78 10.94 10.46 10.54 26,500 -0.23(-2.14%)
Jul 16, 2010 10.77 10.90 10.61 10.77 34,351 -0.09(-0.83%)
Jul 15, 2010 10.79 10.96 10.53 10.86 49,192 +0.01(+0.09%)
Jul 14, 2010 10.82 10.98 10.75 10.85 18,484 -0.06(-0.55%)
Jul 13, 2010 10.94 11.00 10.74 10.91 34,789 +0.06(+0.55%)
Jul 12, 2010 10.91 11.00 10.81 10.85 18,608 -0.15(-1.36%)
Jul 09, 2010 11.00 11.00 10.89 11.00 142,010 +0.06(+0.55%)
Jul 08, 2010 10.90 10.94 10.86 10.94 3,300 +0.17(+1.58%)
Jul 07, 2010 10.44 10.81 10.44 10.77 11,244 +0.31(+2.96%)
Jul 06, 2010 10.41 10.58 10.41 10.46 27,231 +0.05(+0.48%)
Jul 02, 2010 10.41 10.64 10.27 10.41 10,169 -0.02(-0.19%)
Jul 01, 2010 10.48 10.48 9.940 10.43 49,088 -0.01(-0.10%)
Jun 30, 2010 10.37 10.61 10.30 10.44 20,824 +0.11(+1.06%)
Jun 29, 2010 10.76 10.76 10.28 10.33 27,962 -0.36(-3.37%)
Jun 25, 2010 10.69 10.85 10.57 10.69 10,825 -0.07(-0.65%)
Jun 24, 2010 10.59 10.80 10.49 10.76 68,952 +0.04(+0.37%)
Jun 23, 2010 10.70 10.73 10.28 10.72 49,617 +0.11(+1.04%)
Jun 22, 2010 10.17 10.63 10.17 10.61 24,785 +0.39(+3.82%)
Jun 21, 2010 10.59 10.79 10.21 10.22 35,967 -0.31(-2.94%)
Jun 18, 2010 10.53 10.63 10.49 10.53 26,378 -0.08(-0.75%)
Jun 17, 2010 10.95 10.95 10.49 10.61 37,543 -0.36(-3.28%)
Jun 16, 2010 11.00 11.00 10.77 10.97 43,787 -0.03(-0.27%)
Jun 15, 2010 10.72 11.00 10.64 11.00 29,107 +0.20(+1.85%)
Jun 14, 2010 10.79 11.00 10.73 10.80 39,821 +0.00(+0.00%)
Jun 11, 2010 10.63 10.80 10.58 10.80 21,929 +0.00(+0.00%)
Jun 10, 2010 11.03 11.09 10.64 10.80 23,780 +0.08(+0.75%)
Jun 09, 2010 10.53 10.91 10.53 10.72 22,711 +0.13(+1.23%)
Jun 08, 2010 10.71 10.83 10.40 10.59 31,616 +0.00(+0.00%)
Jun 07, 2010 10.63 10.83 10.55 10.59 24,973 -0.14(-1.31%)
Jun 04, 2010 10.73 11.02 10.66 10.73 28,428 -0.30(-2.72%)
Jun 03, 2010 10.98 11.07 10.90 11.03 33,690 +0.01(+0.09%)
Jun 02, 2010 10.86 11.05 10.80 11.02 51,494 +0.14(+1.29%)
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.