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 )

4.530 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Aug 29, 2002 4.300 4.300 4.250 4.250 3,000 -0.03(-0.70%)
Aug 28, 2002 4.280 4.280 4.280 4.280 2,500 +0.06(+1.42%)
Aug 27, 2002 4.450 4.450 4.150 4.220 20,600 -0.18(-4.09%)
Aug 26, 2002 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Aug 23, 2002 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Aug 22, 2002 4.600 4.700 4.400 4.400 13,500 -0.10(-2.22%)
Aug 21, 2002 4.500 4.500 4.500 4.500 100 +0.00(+0.00%)
Aug 20, 2002 4.500 4.500 4.500 4.500 0 +0.20(+4.65%)
Aug 16, 2002 4.150 4.300 4.150 4.300 800 +0.20(+4.88%)
Aug 15, 2002 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Aug 14, 2002 4.100 4.100 4.000 4.100 11,500 -0.10(-2.38%)
Aug 13, 2002 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Aug 12, 2002 4.200 4.200 4.200 4.200 0 +0.25(+6.33%)
Aug 07, 2002 4.200 4.200 3.500 3.950 15,300 -0.39(-8.99%)
Aug 06, 2002 4.250 4.350 4.250 4.340 1,800 +0.09(+2.12%)
Aug 05, 2002 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Aug 02, 2002 4.400 4.400 4.250 4.250 1,200 -0.15(-3.41%)
Aug 01, 2002 4.400 4.410 4.400 4.400 9,000 +0.00(+0.00%)
Jul 31, 2002 4.500 4.550 4.400 4.400 46,500 +0.00(+0.00%)
Jul 30, 2002 4.300 4.400 4.300 4.400 1,500 +0.24(+5.77%)
Jul 29, 2002 4.150 4.160 4.150 4.160 1,000 -0.02(-0.48%)
Jul 26, 2002 4.180 4.180 4.180 4.180 0 +0.00(+0.00%)
Jul 25, 2002 4.200 4.300 4.180 4.180 2,100 +0.08(+1.95%)
Jul 24, 2002 4.100 4.110 4.020 4.100 17,100 -0.11(-2.61%)
Jul 23, 2002 4.300 4.310 4.200 4.210 10,100 -0.20(-4.54%)
Jul 22, 2002 4.750 4.750 4.400 4.410 17,200 -0.49(-10.00%)
Jul 19, 2002 5.000 5.000 4.900 4.900 400 +0.20(+4.26%)
Jul 17, 2002 4.600 4.700 4.600 4.700 1,200 -0.10(-2.08%)
Jul 12, 2002 4.700 4.800 4.700 4.800 1,100 +0.15(+3.23%)
Jul 11, 2002 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Jul 10, 2002 4.800 4.800 4.650 4.650 1,500 -0.05(-1.06%)
Jul 09, 2002 4.740 4.740 4.700 4.700 2,500 -0.04(-0.84%)
Jul 08, 2002 4.720 4.740 4.720 4.740 3,400 +0.06(+1.28%)
Jul 05, 2002 4.800 4.850 4.680 4.680 2,300 -0.02(-0.43%)
Jul 04, 2002 4.700 4.700 4.700 4.700 35,000 +0.00(+0.00%)
Jul 03, 2002 4.700 4.700 4.700 4.700 35,000 -0.02(-0.42%)
Jul 02, 2002 4.450 4.730 4.450 4.720 6,400 +0.27(+6.07%)
Jul 01, 2002 4.100 4.450 4.100 4.450 17,700 +0.35(+8.54%)
Jun 28, 2002 3.780 4.200 3.780 4.100 119,200 +0.40(+10.81%)
Jun 27, 2002 3.700 3.700 3.700 3.700 1,000 +0.04(+1.09%)
Jun 26, 2002 3.850 3.850 3.660 3.660 8,100 -0.29(-7.34%)
Jun 25, 2002 4.200 4.200 3.950 3.950 4,000 -0.35(-8.14%)
Jun 21, 2002 4.360 4.360 4.300 4.300 6,100 -0.06(-1.38%)
Jun 20, 2002 4.400 4.400 4.360 4.360 1,200 +0.01(+0.23%)
Jun 19, 2002 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Jun 18, 2002 4.350 4.350 4.350 4.350 200 +0.05(+1.16%)
Jun 17, 2002 4.300 4.300 4.300 4.300 1,900 -0.07(-1.60%)
Jun 14, 2002 4.370 4.370 4.370 4.370 1,200 -0.21(-4.59%)
Jun 12, 2002 4.550 4.580 4.550 4.580 2,300 +0.10(+2.23%)
Jun 11, 2002 4.410 4.480 4.410 4.480 2,000 +0.08(+1.82%)
Jun 10, 2002 4.400 4.450 4.400 4.400 5,100 -0.10(-2.22%)
Jun 07, 2002 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jun 06, 2002 4.500 4.500 4.500 4.500 100 -0.10(-2.17%)
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.