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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 17.12 17.54 16.82 16.98 45,625 -0.14(-0.82%)
Feb 26, 2015 17.17 17.42 16.98 17.12 72,001 -0.11(-0.64%)
Feb 25, 2015 16.91 17.42 16.91 17.23 378,339 +0.20(+1.17%)
Feb 24, 2015 16.78 17.15 16.72 17.03 42,290 +0.21(+1.25%)
Feb 23, 2015 16.75 16.90 16.62 16.82 279,735 +0.10(+0.60%)
Feb 20, 2015 16.51 16.80 16.26 16.72 11,329 +0.13(+0.78%)
Feb 19, 2015 17.03 17.15 16.59 16.59 29,394 -0.37(-2.18%)
Feb 18, 2015 16.55 17.29 16.55 16.96 40,133 +0.34(+2.05%)
Feb 17, 2015 16.30 16.62 16.17 16.62 48,147 +0.25(+1.53%)
Feb 13, 2015 16.37 16.37 16.37 16.37 69,100 +0.05(+0.31%)
Feb 12, 2015 15.95 16.43 15.95 16.32 57,925 +0.41(+2.58%)
Feb 11, 2015 15.75 16.05 15.75 15.91 22,547 +0.22(+1.40%)
Feb 10, 2015 15.43 15.73 15.34 15.69 37,730 +0.22(+1.42%)
Feb 09, 2015 15.54 15.63 15.39 15.47 18,704 -0.07(-0.45%)
Feb 06, 2015 15.66 15.79 15.45 15.54 10,317 -0.23(-1.46%)
Feb 05, 2015 15.70 16.24 15.53 15.77 44,746 +0.22(+1.41%)
Feb 04, 2015 15.36 15.77 15.30 15.55 19,572 +0.14(+0.91%)
Feb 03, 2015 15.25 15.54 15.25 15.41 40,467 +0.05(+0.33%)
Feb 02, 2015 15.45 15.47 15.33 15.36 13,802 -0.08(-0.52%)
Jan 30, 2015 15.31 15.47 15.31 15.44 10,945 +0.07(+0.46%)
Jan 29, 2015 15.42 15.52 15.30 15.37 10,545 -0.08(-0.52%)
Jan 28, 2015 15.87 15.87 15.31 15.45 46,560 -0.30(-1.90%)
Jan 27, 2015 15.70 15.88 15.56 15.75 4,859 +0.00(+0.00%)
Jan 26, 2015 15.56 15.81 15.50 15.75 20,775 +0.06(+0.38%)
Jan 23, 2015 15.98 15.98 15.64 15.69 75,041 -0.21(-1.32%)
Jan 22, 2015 15.88 15.95 15.67 15.90 42,464 +0.01(+0.06%)
Jan 21, 2015 15.11 15.93 15.11 15.89 65,757 +0.63(+4.13%)
Jan 20, 2015 15.21 15.36 15.09 15.26 31,325 -0.04(-0.26%)
Jan 16, 2015 15.30 15.36 15.02 15.30 25,990 -0.08(-0.52%)
Jan 15, 2015 15.44 15.44 15.25 15.38 30,258 +0.00(+0.00%)
Jan 14, 2015 15.52 15.60 15.18 15.38 24,274 -0.29(-1.85%)
Jan 13, 2015 15.87 16.06 15.54 15.67 25,096 -0.18(-1.14%)
Jan 12, 2015 15.37 15.87 15.36 15.85 18,397 +0.26(+1.67%)
Jan 09, 2015 15.68 15.80 15.40 15.59 130,740 -0.11(-0.70%)
Jan 08, 2015 16.20 16.26 15.61 15.70 91,332 -0.39(-2.42%)
Jan 07, 2015 16.06 16.45 15.72 16.09 71,060 +0.10(+0.63%)
Jan 06, 2015 15.50 16.14 15.26 15.99 67,318 +0.61(+3.97%)
Jan 05, 2015 15.31 15.59 15.25 15.38 40,510 -0.03(-0.19%)
Jan 02, 2015 15.36 15.93 15.15 15.41 26,152 +0.04(+0.26%)
Dec 31, 2014 15.29 15.37 15.37 15.37 10,400 +0.19(+1.25%)
Dec 30, 2014 15.52 15.58 15.00 15.18 11,591 -0.41(-2.63%)
Dec 29, 2014 15.54 15.64 15.35 15.59 9,976 -0.09(-0.57%)
Dec 26, 2014 15.87 16.16 15.50 15.68 9,078 -0.21(-1.32%)
Dec 24, 2014 15.93 15.89 15.89 15.89 3,700 +0.02(+0.13%)
Dec 23, 2014 15.76 16.00 15.70 15.87 7,564 +0.19(+1.21%)
Dec 22, 2014 15.16 15.92 15.16 15.68 37,576 +0.49(+3.23%)
Dec 19, 2014 15.24 15.43 15.08 15.19 27,539 -0.10(-0.65%)
Dec 18, 2014 15.39 15.71 15.00 15.29 114,123 +0.02(+0.13%)
Dec 17, 2014 14.94 15.56 14.87 15.27 214,102 +0.33(+2.21%)
Dec 16, 2014 15.29 15.41 14.92 14.94 411,066 -0.39(-2.54%)
Dec 15, 2014 15.17 15.57 15.17 15.33 64,489 +0.12(+0.79%)
Dec 12, 2014 15.43 15.68 15.00 15.21 66,929 -0.46(-2.94%)
Dec 11, 2014 16.00 16.00 15.00 15.67 190,659 -0.33(-2.06%)
Dec 10, 2014 16.27 16.49 15.81 16.00 74,821 -0.43(-2.62%)
Dec 09, 2014 16.00 16.50 16.00 16.43 46,334 +0.16(+0.98%)
Dec 08, 2014 16.79 16.98 15.85 16.27 35,254 -0.63(-3.73%)
Dec 05, 2014 17.20 17.44 16.82 16.90 43,941 -0.23(-1.34%)
Dec 04, 2014 17.33 17.38 17.11 17.13 28,754 -0.13(-0.75%)
Dec 03, 2014 17.61 17.79 17.23 17.26 101,170 -0.41(-2.32%)
Dec 02, 2014 17.80 18.20 17.30 17.67 76,136 -0.05(-0.28%)
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.