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 )

9.400 +0.010 (+0.11%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 6.330 6.386 6.330 6.376 4,991 -0.01(-0.16%)
Jul 28, 2011 6.371 6.406 6.351 6.386 68,890 -0.04(-0.55%)
Jul 27, 2011 6.491 6.501 6.371 6.421 41,104 -0.08(-1.16%)
Jul 26, 2011 6.511 6.527 6.461 6.496 23,451 -0.04(-0.54%)
Jul 25, 2011 6.612 6.612 6.532 6.532 26,725 -0.08(-1.22%)
Jul 22, 2011 6.642 6.657 6.587 6.612 12,927 -0.06(-0.90%)
Jul 21, 2011 6.547 6.672 6.547 6.672 59,849 +0.14(+2.08%)
Jul 20, 2011 6.547 6.602 6.527 6.537 8,975 +0.03(+0.39%)
Jul 19, 2011 6.552 6.572 6.501 6.511 142,332 +0.04(+0.62%)
Jul 18, 2011 6.486 6.537 6.461 6.471 59,047 -0.05(-0.77%)
Jul 15, 2011 6.557 6.582 6.521 6.521 35,882 -0.05(-0.69%)
Jul 14, 2011 6.562 6.607 6.542 6.567 11,743 -0.01(-0.08%)
Jul 13, 2011 6.657 6.657 6.446 6.572 68,293 -0.07(-0.98%)
Jul 12, 2011 6.713 6.713 6.637 6.637 19,898 -0.08(-1.12%)
Jul 11, 2011 6.753 6.848 6.713 6.713 21,785 -0.12(-1.69%)
Jul 08, 2011 6.833 6.848 6.778 6.828 28,268 -0.05(-0.73%)
Jul 07, 2011 7.039 7.039 6.853 6.878 29,010 +0.09(+1.33%)
Jul 06, 2011 6.924 6.944 6.732 6.788 81,574 -0.13(-1.82%)
Jul 05, 2011 6.863 6.989 6.818 6.914 25,118 +0.08(+1.10%)
Jul 01, 2011 6.894 6.999 6.798 6.838 54,077 -0.08(-1.16%)
Jun 30, 2011 6.828 6.938 6.828 6.919 50,221 +0.12(+1.70%)
Jun 29, 2011 6.828 7.034 6.793 6.803 53,815 +0.02(+0.30%)
Jun 28, 2011 6.858 6.858 6.738 6.783 78,537 -0.03(-0.37%)
Jun 27, 2011 6.894 6.894 6.793 6.808 25,949 -0.06(-0.84%)
Jun 24, 2011 6.697 6.888 6.667 6.866 78,408 +0.19(+2.90%)
Jun 23, 2011 6.511 6.738 6.467 6.672 103,175 +0.13(+2.01%)
Jun 22, 2011 6.562 6.562 6.511 6.541 21,711 -0.03(-0.47%)
Jun 21, 2011 6.587 6.753 6.552 6.572 31,238 +0.05(+0.77%)
Jun 20, 2011 6.451 6.652 6.451 6.521 43,465 +0.06(+0.86%)
Jun 17, 2011 6.516 6.562 6.461 6.466 159,649 -0.01(-0.16%)
Jun 16, 2011 6.532 6.562 6.466 6.476 53,369 -0.07(-1.08%)
Jun 15, 2011 6.542 6.587 6.436 6.547 59,423 -0.09(-1.36%)
Jun 14, 2011 6.637 6.652 6.627 6.637 23,827 +0.02(+0.30%)
Jun 13, 2011 6.562 6.642 6.547 6.617 50,692 +0.06(+0.84%)
Jun 10, 2011 6.511 6.607 6.441 6.562 71,237 +0.04(+0.62%)
Jun 09, 2011 6.537 6.627 6.496 6.521 28,774 -0.02(-0.31%)
Jun 08, 2011 6.501 6.657 6.436 6.542 140,896 +0.31(+4.94%)
Jun 07, 2011 6.253 6.277 6.224 6.234 17,240 +0.00(+0.08%)
Jun 06, 2011 6.243 6.258 6.224 6.229 35,029 -0.01(-0.16%)
Jun 03, 2011 6.239 6.277 6.229 6.239 26,580 -0.20(-3.17%)
May 24, 2011 6.234 6.457 6.224 6.443 90,878 +0.18(+2.95%)
May 23, 2011 6.297 6.312 6.224 6.258 50,379 -0.06(-1.00%)
May 20, 2011 6.399 6.399 6.258 6.321 23,520 -0.10(-1.59%)
May 19, 2011 6.457 6.457 6.370 6.423 30,825 -0.01(-0.15%)
May 18, 2011 6.287 6.453 6.287 6.433 79,502 +0.13(+2.00%)
May 17, 2011 6.258 6.316 6.253 6.307 19,999 +0.03(+0.46%)
May 16, 2011 6.229 6.321 6.214 6.277 180,114 +0.04(+0.62%)
May 13, 2011 6.321 6.321 6.214 6.239 36,415 -0.08(-1.31%)
May 12, 2011 6.350 6.364 6.253 6.321 127,975 -0.01(-0.23%)
May 11, 2011 6.380 6.428 6.224 6.336 104,439 -0.07(-1.06%)
May 10, 2011 6.268 6.428 6.248 6.404 117,219 +0.16(+2.57%)
May 09, 2011 6.258 6.263 6.224 6.243 16,049 -0.02(-0.39%)
May 06, 2011 6.321 6.321 6.263 6.268 16,676 -0.02(-0.31%)
May 05, 2011 6.336 6.355 6.253 6.287 150,924 -0.11(-1.67%)
May 04, 2011 6.453 6.550 6.326 6.394 82,206 -0.07(-1.05%)
May 03, 2011 6.253 6.749 6.234 6.462 218,383 +0.20(+3.18%)
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.