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 -0.150 (-3.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.830 2.920 2.800 2.820 24,949 +0.01(+0.36%)
Sep 29, 2020 2.970 2.970 2.750 2.810 51,390 -0.05(-1.75%)
Sep 28, 2020 3.110 3.110 2.830 2.860 444,759 -0.17(-5.61%)
Sep 25, 2020 2.840 3.140 2.800 3.030 79,300 +0.08(+2.71%)
Sep 24, 2020 2.570 2.950 2.570 2.950 174,487 +0.32(+12.17%)
Sep 23, 2020 2.810 2.880 2.630 2.630 54,372 -0.17(-6.07%)
Sep 22, 2020 2.900 2.900 2.770 2.800 59,220 -0.07(-2.44%)
Sep 21, 2020 2.960 3.020 2.860 2.870 120,429 -0.04(-1.37%)
Sep 18, 2020 3.000 3.000 2.910 2.910 77,900 -0.06(-2.02%)
Sep 17, 2020 2.980 3.030 2.960 2.970 55,429 -0.03(-1.00%)
Sep 16, 2020 2.950 3.050 2.950 3.000 67,362 -0.04(-1.32%)
Sep 15, 2020 3.040 3.100 3.040 3.040 16,063 -0.01(-0.33%)
Sep 14, 2020 3.050 3.150 3.050 3.050 28,075 -0.01(-0.33%)
Sep 11, 2020 3.170 3.230 3.010 3.060 61,000 -0.09(-2.86%)
Sep 10, 2020 3.190 3.270 3.130 3.150 37,646 -0.04(-1.25%)
Sep 09, 2020 3.352 3.352 3.190 3.190 13,969 -0.11(-3.33%)
Sep 08, 2020 3.360 3.457 3.250 3.300 28,112 -0.06(-1.79%)
Sep 04, 2020 3.320 3.450 3.270 3.360 68,100 +0.01(+0.30%)
Sep 03, 2020 3.420 3.440 3.320 3.350 35,989 -0.15(-4.29%)
Sep 02, 2020 3.500 3.510 3.360 3.500 42,556 -0.01(-0.28%)
Sep 01, 2020 3.400 3.510 3.350 3.510 66,058 +0.19(+5.72%)
Aug 31, 2020 3.640 3.660 3.280 3.320 82,871 -0.31(-8.54%)
Aug 28, 2020 3.430 3.740 3.430 3.630 47,300 +0.16(+4.61%)
Aug 27, 2020 3.580 3.610 3.470 3.470 33,246 -0.07(-1.98%)
Aug 26, 2020 3.640 3.830 3.540 3.540 137,293 -0.14(-3.80%)
Aug 25, 2020 3.580 4.020 3.340 3.680 323,657 +0.10(+2.79%)
Aug 24, 2020 3.440 3.580 3.250 3.580 66,932 +0.15(+4.37%)
Aug 21, 2020 3.500 3.560 3.430 3.430 36,800 -0.07(-2.00%)
Aug 20, 2020 3.430 3.520 3.410 3.500 14,145 +0.01(+0.29%)
Aug 19, 2020 3.440 3.580 3.440 3.490 18,973 -0.01(-0.29%)
Aug 18, 2020 3.570 3.600 3.450 3.500 33,904 -0.12(-3.31%)
Aug 17, 2020 3.480 3.640 3.420 3.620 99,633 +0.13(+3.72%)
Aug 14, 2020 3.410 3.590 3.410 3.490 57,600 +0.03(+0.87%)
Aug 13, 2020 3.520 3.700 3.460 3.460 60,578 -0.11(-3.08%)
Aug 12, 2020 3.530 3.620 3.430 3.570 58,898 +0.03(+0.85%)
Aug 11, 2020 3.640 3.740 3.530 3.540 39,969 -0.06(-1.67%)
Aug 10, 2020 3.530 3.700 3.480 3.600 56,600 +0.00(+0.00%)
Aug 07, 2020 3.870 3.870 3.540 3.600 70,200 -0.13(-3.49%)
Aug 06, 2020 3.700 3.770 3.660 3.730 51,411 +0.06(+1.63%)
Aug 05, 2020 3.830 3.900 3.650 3.670 256,248 -0.03(-0.81%)
Aug 04, 2020 4.360 4.500 3.700 3.700 559,410 -0.36(-8.87%)
Aug 03, 2020 3.650 4.110 3.570 4.060 1,053,807 +0.26(+6.84%)
Jul 31, 2020 3.870 3.950 3.745 3.800 54,700 +0.05(+1.33%)
Jul 30, 2020 3.950 3.960 3.710 3.750 109,332 -0.30(-7.41%)
Jul 29, 2020 4.200 4.210 4.000 4.050 47,442 -0.10(-2.41%)
Jul 28, 2020 4.160 4.240 4.150 4.150 44,549 -0.04(-0.95%)
Jul 27, 2020 4.160 4.340 4.140 4.190 145,719 +0.07(+1.70%)
Jul 24, 2020 3.940 4.150 3.930 4.120 27,600 +0.13(+3.26%)
Jul 23, 2020 4.130 4.300 3.925 3.990 126,783 -0.14(-3.39%)
Jul 22, 2020 3.910 4.250 3.830 4.130 133,200 +0.17(+4.29%)
Jul 21, 2020 3.920 4.125 3.890 3.960 439,532 +0.11(+2.86%)
Jul 20, 2020 3.850 3.970 3.750 3.850 123,519 +0.02(+0.65%)
Jul 17, 2020 3.800 3.950 3.770 3.825 126,700 +0.07(+1.73%)
Jul 16, 2020 3.740 3.840 3.680 3.760 28,595 -0.05(-1.31%)
Jul 15, 2020 3.760 3.900 3.720 3.810 36,188 +0.07(+1.87%)
Jul 14, 2020 3.890 3.900 3.640 3.740 64,594 -0.16(-4.10%)
Jul 13, 2020 3.560 4.080 3.560 3.900 457,545 +0.30(+8.33%)
Jul 10, 2020 3.480 3.710 3.370 3.600 58,700 +0.20(+5.88%)
Jul 09, 2020 3.550 3.590 3.350 3.400 40,074 -0.18(-5.03%)
Jul 08, 2020 3.490 3.600 3.490 3.580 26,222 -0.06(-1.65%)
Jul 07, 2020 3.770 3.770 3.300 3.640 176,871 -0.14(-3.70%)
Jul 06, 2020 3.090 4.020 3.090 3.780 452,825 +0.77(+25.58%)
Jul 02, 2020 3.090 3.150 3.010 3.010 12,300 -0.02(-0.66%)
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.