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 )

4.440 USD -0.110 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 7.060 7.060 6.780 6.860 32,175 -0.12(-1.72%)
May 30, 2012 7.060 7.230 6.850 6.980 28,044 -0.22(-3.06%)
May 29, 2012 7.250 7.300 7.000 7.200 44,276 -0.05(-0.69%)
May 25, 2012 7.000 7.430 7.000 7.250 19,631 +0.26(+3.72%)
May 24, 2012 7.010 7.020 6.840 6.990 38,987 +0.01(+0.14%)
May 23, 2012 7.360 7.400 6.940 6.980 34,916 -0.43(-5.80%)
May 22, 2012 7.660 7.750 7.310 7.410 38,369 -0.34(-4.39%)
May 21, 2012 7.780 7.870 7.520 7.750 30,087 -0.09(-1.15%)
May 18, 2012 8.030 8.030 7.640 7.840 54,251 -0.14(-1.75%)
May 17, 2012 7.750 8.040 7.660 7.980 109,614 +0.16(+2.05%)
May 16, 2012 7.840 7.900 7.680 7.820 35,540 -0.04(-0.51%)
May 15, 2012 8.060 8.060 7.800 7.860 77,152 -0.14(-1.75%)
May 14, 2012 7.800 8.020 7.770 8.000 35,531 +0.00(+0.00%)
May 11, 2012 8.000 8.020 7.910 8.000 54,446 +0.00(+0.00%)
May 10, 2012 8.110 8.110 7.930 8.000 19,321 -0.07(-0.87%)
May 09, 2012 7.590 8.110 7.360 8.070 147,963 +0.51(+6.75%)
May 08, 2012 7.000 7.620 6.950 7.560 107,429 +0.56(+8.00%)
May 07, 2012 7.110 7.130 6.880 7.000 42,208 -0.05(-0.71%)
May 04, 2012 7.630 7.680 7.000 7.050 155,282 -0.58(-7.60%)
May 03, 2012 7.800 7.880 7.600 7.630 45,715 -0.14(-1.80%)
May 02, 2012 7.880 7.950 7.770 7.770 20,710 -0.24(-3.00%)
May 01, 2012 7.880 8.030 7.880 8.010 14,434 +0.13(+1.65%)
Apr 30, 2012 8.110 8.110 7.850 7.880 27,605 -0.18(-2.23%)
Apr 27, 2012 7.820 8.060 7.820 8.060 20,939 +0.26(+3.33%)
Apr 26, 2012 8.140 8.190 7.796 7.800 47,504 -0.39(-4.76%)
Apr 25, 2012 8.380 8.520 8.020 8.190 57,254 -0.05(-0.61%)
Apr 24, 2012 8.520 8.859 8.160 8.240 66,753 -0.31(-3.63%)
Apr 23, 2012 8.540 8.660 8.194 8.550 611,853 -0.19(-2.17%)
Apr 20, 2012 8.570 8.766 8.510 8.740 47,345 +0.20(+2.34%)
Apr 19, 2012 8.520 8.670 8.500 8.540 55,419 -0.01(-0.12%)
Apr 18, 2012 8.500 8.690 8.500 8.550 35,807 -0.05(-0.58%)
Apr 17, 2012 8.890 8.890 8.510 8.600 74,426 -0.43(-4.76%)
Apr 16, 2012 9.150 9.210 8.900 9.030 27,361 -0.08(-0.88%)
Apr 13, 2012 9.220 9.220 8.830 9.110 51,267 -0.05(-0.55%)
Apr 12, 2012 8.910 9.160 8.910 9.160 47,717 +0.36(+4.09%)
Apr 11, 2012 8.520 8.940 8.508 8.800 39,628 +0.41(+4.89%)
Apr 10, 2012 8.900 9.060 8.390 8.390 56,305 -0.52(-5.84%)
Apr 09, 2012 9.010 9.210 8.900 8.910 24,082 -0.26(-2.84%)
Apr 05, 2012 9.080 9.308 9.066 9.170 20,434 +0.05(+0.55%)
Apr 04, 2012 9.180 9.260 9.020 9.120 19,747 -0.01(-0.11%)
Apr 03, 2012 9.660 9.660 9.010 9.130 143,851 -0.54(-5.58%)
Apr 02, 2012 10.03 10.14 9.510 9.670 93,420 -0.44(-4.35%)
Mar 30, 2012 10.20 10.28 10.10 10.11 14,968 +0.01(+0.10%)
Mar 29, 2012 10.10 10.20 10.00 10.10 46,967 -0.06(-0.57%)
Mar 28, 2012 10.10 10.20 10.10 10.16 9,937 +0.06(+0.57%)
Mar 27, 2012 10.19 10.24 10.10 10.10 29,968 -0.08(-0.79%)
Mar 26, 2012 10.37 10.37 10.05 10.18 28,387 -0.20(-1.93%)
Mar 23, 2012 10.35 10.41 10.17 10.38 20,734 -0.03(-0.34%)
Mar 22, 2012 10.38 10.56 10.26 10.41 12,494 -0.02(-0.14%)
Mar 21, 2012 10.62 10.72 10.41 10.43 32,458 -0.17(-1.60%)
Mar 20, 2012 10.69 10.70 10.43 10.60 35,718 -0.15(-1.40%)
Mar 19, 2012 10.80 10.95 10.65 10.75 40,480 -0.05(-0.46%)
Mar 16, 2012 10.91 11.00 10.55 10.80 31,859 -0.13(-1.19%)
Mar 15, 2012 10.81 10.96 10.78 10.93 16,491 +0.03(+0.28%)
Mar 14, 2012 10.97 11.18 10.90 10.90 36,930 -0.09(-0.82%)
Mar 13, 2012 10.98 11.05 10.94 10.99 16,797 +0.09(+0.82%)
Mar 12, 2012 11.01 11.02 10.90 10.90 5,527 -0.12(-1.08%)
Mar 09, 2012 11.32 11.48 10.96 11.02 23,959 -0.22(-1.96%)
Mar 08, 2012 11.01 11.33 10.90 11.24 59,896 +0.19(+1.72%)
Mar 07, 2012 11.02 11.05 10.90 11.05 25,050 +0.06(+0.55%)
Mar 06, 2012 11.00 11.03 10.79 10.99 89,035 -0.13(-1.17%)
Mar 05, 2012 11.23 11.28 11.12 11.12 36,057 -0.12(-1.07%)
Mar 02, 2012 11.13 11.29 11.08 11.24 213,760 +0.12(+1.08%)
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.