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 )

9.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 10.15 10.20 10.20 10.20 15,672 +0.13(+1.25%)
Dec 30, 2014 10.30 10.34 9.954 10.07 17,467 -0.27(-2.63%)
Dec 29, 2014 10.31 10.38 10.18 10.35 15,033 -0.06(-0.57%)
Dec 26, 2014 10.53 10.72 10.29 10.40 13,680 -0.14(-1.32%)
Dec 24, 2014 10.57 10.54 10.54 10.54 5,575 +0.01(+0.13%)
Dec 23, 2014 10.46 10.62 10.42 10.53 11,398 +0.13(+1.21%)
Dec 22, 2014 10.06 10.56 10.06 10.40 56,626 +0.33(+3.23%)
Dec 19, 2014 10.11 10.24 10.01 10.08 41,500 -0.07(-0.65%)
Dec 18, 2014 10.21 10.43 9.954 10.15 171,980 +0.01(+0.13%)
Dec 17, 2014 9.915 10.33 9.867 10.13 322,646 +0.22(+2.21%)
Dec 16, 2014 10.15 10.23 9.901 9.914 619,465 -0.26(-2.54%)
Dec 15, 2014 10.07 10.33 10.07 10.17 97,183 +0.08(+0.79%)
Dec 12, 2014 10.24 10.40 9.954 10.09 100,860 -0.31(-2.94%)
Dec 11, 2014 10.62 10.62 9.954 10.40 287,318 -0.22(-2.06%)
Dec 10, 2014 10.80 10.94 10.49 10.62 112,753 -0.29(-2.62%)
Dec 09, 2014 10.62 10.95 10.62 10.90 69,824 +0.11(+0.98%)
Dec 08, 2014 11.14 11.27 10.52 10.80 53,126 -0.42(-3.73%)
Dec 05, 2014 11.41 11.57 11.16 11.21 66,217 -0.15(-1.34%)
Dec 04, 2014 11.50 11.53 11.35 11.37 43,331 -0.09(-0.75%)
Dec 03, 2014 11.69 11.81 11.43 11.45 152,460 -0.27(-2.32%)
Dec 02, 2014 11.81 12.07 11.48 11.73 114,734 -0.03(-0.28%)
Dec 01, 2014 11.51 11.90 11.15 11.76 460,147 +0.05(+0.40%)
Nov 28, 2014 11.61 11.75 11.39 11.71 171,122 +0.16(+1.38%)
Nov 26, 2014 11.12 11.55 11.55 11.55 117,091 +0.42(+3.82%)
Nov 25, 2014 11.10 11.21 10.99 11.13 98,018 -0.01(-0.12%)
Nov 24, 2014 10.83 11.28 10.74 11.14 150,129 +0.33(+3.07%)
Nov 21, 2014 10.55 10.85 10.53 10.81 113,484 +0.29(+2.71%)
Nov 20, 2014 10.51 10.72 10.42 10.52 143,653 -0.01(-0.06%)
Nov 19, 2014 10.64 10.65 10.35 10.53 48,164 -0.19(-1.73%)
Nov 18, 2014 10.95 11.00 10.66 10.72 37,965 -0.21(-1.94%)
Nov 17, 2014 10.59 11.08 10.55 10.93 205,429 +0.27(+2.55%)
Nov 14, 2014 10.40 10.68 10.35 10.66 62,788 +0.33(+3.21%)
Nov 13, 2014 9.894 10.42 9.894 10.33 71,231 +0.37(+3.73%)
Nov 12, 2014 9.695 9.954 9.449 9.954 199,957 +0.20(+2.04%)
Nov 11, 2014 9.595 9.867 9.463 9.755 100,460 +0.14(+1.45%)
Nov 10, 2014 9.602 9.642 9.562 9.615 41,052 -0.07(-0.75%)
Nov 07, 2014 9.782 9.782 9.423 9.688 17,043 -0.09(-0.95%)
Nov 06, 2014 9.874 9.874 9.721 9.781 18,579 -0.13(-1.34%)
Nov 05, 2014 9.668 9.967 9.648 9.914 81,176 -0.02(-0.20%)
Nov 04, 2014 9.821 9.987 9.635 9.934 58,915 +0.10(+1.01%)
Nov 03, 2014 9.741 10.06 9.648 9.834 84,310 +0.06(+0.61%)
Oct 31, 2014 9.602 9.914 9.436 9.775 57,652 +0.35(+3.66%)
Oct 30, 2014 9.038 9.622 9.038 9.429 79,643 +0.26(+2.82%)
Oct 29, 2014 8.872 9.230 8.753 9.171 115,593 +0.03(+0.36%)
Oct 28, 2014 9.131 9.290 8.686 9.138 216,702 +0.01(+0.07%)
Oct 27, 2014 9.277 9.284 8.912 9.131 51,901 -0.15(-1.64%)
Oct 24, 2014 9.343 9.363 9.277 9.284 11,232 -0.14(-1.48%)
Oct 23, 2014 9.343 9.456 9.257 9.423 35,385 +0.25(+2.75%)
Oct 22, 2014 9.078 9.323 9.078 9.171 42,962 +0.03(+0.29%)
Oct 21, 2014 8.925 9.207 8.925 9.144 96,806 +0.27(+2.99%)
Oct 20, 2014 8.686 8.965 8.686 8.879 30,330 +0.10(+1.13%)
Oct 17, 2014 8.620 8.992 8.613 8.779 65,235 +0.17(+2.00%)
Oct 16, 2014 8.368 8.680 8.321 8.607 46,869 +0.01(+0.15%)
Oct 15, 2014 8.447 8.627 8.301 8.593 56,864 -0.02(-0.23%)
Oct 14, 2014 8.554 8.739 8.295 8.613 123,972 +0.05(+0.62%)
Oct 13, 2014 8.607 8.819 8.368 8.560 83,860 -0.11(-1.30%)
Oct 10, 2014 8.812 8.819 8.487 8.673 13,541 -0.18(-2.02%)
Oct 09, 2014 8.899 8.925 8.819 8.852 43,714 -0.18(-1.98%)
Oct 08, 2014 8.786 9.084 8.693 9.031 51,430 +0.21(+2.33%)
Oct 07, 2014 8.792 8.998 8.766 8.826 51,770 -0.06(-0.67%)
Oct 06, 2014 8.892 9.244 8.693 8.885 66,163 +0.15(+1.67%)
Oct 03, 2014 8.607 8.865 8.467 8.739 53,331 +0.11(+1.31%)
Oct 02, 2014 8.952 8.952 8.295 8.627 163,227 -0.35(-3.85%)
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.