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 )

4.750 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 9.470 9.470 9.200 9.300 54,800 -0.24(-2.52%)
May 30, 2019 9.540 9.730 9.500 9.540 19,466 +0.04(+0.42%)
May 29, 2019 9.480 9.710 8.830 9.500 88,763 +0.10(+1.06%)
May 28, 2019 9.740 9.990 9.330 9.400 404,991 -0.30(-3.09%)
May 24, 2019 9.300 9.780 9.160 9.700 194,000 +0.34(+3.63%)
May 23, 2019 9.210 9.380 9.090 9.360 77,235 -0.01(-0.11%)
May 22, 2019 9.270 9.490 9.130 9.370 56,467 +0.13(+1.41%)
May 21, 2019 8.830 9.570 8.720 9.240 91,050 +0.45(+5.12%)
May 20, 2019 9.140 9.140 8.350 8.790 118,812 -0.36(-3.93%)
May 17, 2019 9.300 9.400 9.105 9.150 42,900 -0.12(-1.29%)
May 16, 2019 9.200 9.500 9.150 9.270 58,341 +0.21(+2.32%)
May 15, 2019 8.680 9.140 8.640 9.060 33,932 +0.34(+3.90%)
May 14, 2019 8.500 8.780 8.500 8.720 79,772 +0.22(+2.59%)
May 13, 2019 8.830 8.870 8.500 8.500 43,088 -0.52(-5.76%)
May 10, 2019 9.380 9.380 8.940 9.020 99,000 -0.28(-3.01%)
May 09, 2019 8.960 9.360 8.750 9.300 80,918 +0.28(+3.10%)
May 08, 2019 9.070 9.410 8.880 9.020 67,099 +0.02(+0.22%)
May 07, 2019 9.150 9.250 8.790 9.000 71,761 -0.21(-2.28%)
May 06, 2019 8.790 9.420 8.750 9.210 50,612 +0.31(+3.48%)
May 03, 2019 9.060 9.470 8.900 8.900 160,900 -0.11(-1.22%)
May 02, 2019 9.220 9.357 8.920 9.010 80,395 -0.16(-1.74%)
May 01, 2019 9.390 9.490 9.150 9.170 89,903 -0.22(-2.34%)
Apr 30, 2019 9.150 9.390 8.844 9.390 75,923 +0.24(+2.62%)
Apr 29, 2019 9.450 9.715 9.120 9.150 191,329 -0.45(-4.69%)
Apr 26, 2019 9.950 9.950 9.520 9.600 76,600 -0.45(-4.48%)
Apr 25, 2019 10.00 10.14 9.440 10.05 102,829 +0.25(+2.55%)
Apr 24, 2019 9.750 9.960 9.390 9.800 51,405 +0.08(+0.82%)
Apr 23, 2019 9.983 10.01 9.720 9.720 36,196 -0.46(-4.52%)
Apr 22, 2019 10.41 10.41 9.630 10.18 44,186 -0.13(-1.26%)
Apr 18, 2019 10.17 10.31 9.830 10.31 26,900 +0.20(+1.98%)
Apr 17, 2019 10.31 10.61 10.11 10.11 87,620 -0.19(-1.84%)
Apr 16, 2019 10.46 10.70 10.30 10.30 20,998 -0.20(-1.90%)
Apr 15, 2019 10.50 10.71 10.43 10.50 19,405 +0.01(+0.10%)
Apr 12, 2019 10.67 10.96 10.48 10.49 38,000 -0.21(-1.96%)
Apr 11, 2019 10.71 10.99 10.39 10.70 100,143 +0.00(+0.00%)
Apr 10, 2019 10.38 10.90 10.38 10.70 31,848 +0.33(+3.18%)
Apr 09, 2019 10.71 10.95 10.27 10.37 112,765 -0.43(-3.98%)
Apr 08, 2019 10.32 10.99 10.11 10.80 178,550 +0.44(+4.25%)
Apr 05, 2019 10.81 11.00 10.19 10.36 49,300 -0.34(-3.18%)
Apr 04, 2019 10.50 10.70 10.20 10.70 49,777 +0.16(+1.52%)
Apr 03, 2019 10.95 10.95 10.11 10.54 68,847 -0.23(-2.14%)
Apr 02, 2019 10.59 10.88 10.09 10.77 91,323 +0.17(+1.60%)
Apr 01, 2019 10.93 11.28 10.60 10.60 68,016 -0.30(-2.75%)
Mar 29, 2019 11.19 11.30 10.77 10.90 47,100 -0.21(-1.89%)
Mar 28, 2019 11.10 11.49 10.79 11.11 137,352 -0.01(-0.09%)
Mar 27, 2019 11.66 11.75 10.51 11.12 87,667 -0.75(-6.32%)
Mar 26, 2019 11.92 11.92 11.27 11.87 25,860 +0.08(+0.68%)
Mar 25, 2019 11.92 12.18 11.50 11.79 22,763 -0.14(-1.17%)
Mar 22, 2019 12.26 12.37 11.82 11.93 52,200 -0.73(-5.77%)
Mar 21, 2019 12.77 12.82 12.28 12.66 18,284 -0.14(-1.09%)
Mar 20, 2019 13.16 13.16 12.43 12.80 28,314 -0.50(-3.76%)
Mar 19, 2019 12.85 13.30 12.55 13.30 30,114 -0.05(-0.37%)
Mar 18, 2019 12.71 13.40 12.54 13.35 60,713 +0.54(+4.22%)
Mar 15, 2019 12.50 12.96 12.50 12.81 35,400 +0.27(+2.15%)
Mar 14, 2019 12.03 12.73 12.00 12.54 10,993 +0.09(+0.72%)
Mar 13, 2019 12.83 12.96 12.36 12.45 21,572 -0.54(-4.16%)
Mar 12, 2019 12.44 12.99 12.26 12.99 25,637 +0.58(+4.67%)
Mar 11, 2019 11.75 12.81 11.75 12.41 17,074 +0.01(+0.08%)
Mar 08, 2019 12.21 12.98 12.21 12.40 31,600 +0.07(+0.57%)
Mar 07, 2019 13.06 13.07 12.20 12.33 39,216 -0.79(-6.02%)
Mar 06, 2019 13.81 13.86 13.12 13.12 23,819 -0.86(-6.15%)
Mar 05, 2019 13.52 13.98 13.00 13.98 17,072 +0.28(+2.04%)
Mar 04, 2019 13.95 14.03 13.02 13.70 24,061 -0.29(-2.07%)
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.