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 )

4.500 USD -0.050 (-1.10%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.860 9.900 9.850 9.850 57,900 +0.00(+0.00%)
Nov 26, 2003 9.810 10.03 9.780 9.850 77,200 +0.04(+0.41%)
Nov 25, 2003 9.920 9.920 9.750 9.810 35,000 -0.01(-0.10%)
Nov 24, 2003 9.650 10.08 9.610 9.820 102,800 +0.22(+2.29%)
Nov 21, 2003 9.620 9.660 9.400 9.600 19,600 +0.11(+1.16%)
Nov 20, 2003 9.440 9.740 9.260 9.490 39,700 +0.02(+0.21%)
Nov 19, 2003 9.450 9.500 9.410 9.470 19,200 -0.05(-0.53%)
Nov 18, 2003 9.700 9.740 9.500 9.520 34,000 -0.06(-0.63%)
Nov 17, 2003 9.490 9.760 9.410 9.580 48,800 +0.14(+1.48%)
Nov 14, 2003 9.610 9.700 9.350 9.440 30,400 -0.12(-1.26%)
Nov 13, 2003 9.220 9.600 9.040 9.560 234,600 +0.24(+2.58%)
Nov 12, 2003 9.860 9.860 9.280 9.320 129,400 -0.29(-3.02%)
Nov 11, 2003 10.00 10.00 9.640 9.610 25,500 -0.23(-2.34%)
Nov 10, 2003 9.900 9.900 9.590 9.840 146,900 +0.06(+0.61%)
Nov 07, 2003 9.530 9.900 9.530 9.780 94,000 +0.25(+2.62%)
Nov 06, 2003 9.510 9.590 9.500 9.530 403,800 -0.08(-0.83%)
Nov 05, 2003 10.10 9.850 9.600 9.610 158,500 -0.48(-4.76%)
Nov 04, 2003 10.10 10.13 10.02 10.09 61,500 -0.16(-1.56%)
Nov 03, 2003 10.40 10.40 10.25 10.25 168,300 -0.15(-1.44%)
Oct 31, 2003 10.57 10.57 10.35 10.40 201,200 -0.20(-1.89%)
Oct 30, 2003 11.48 11.48 10.60 10.60 85,900 -0.83(-7.26%)
Oct 29, 2003 10.85 11.60 10.81 11.43 138,400 +0.68(+6.33%)
Oct 28, 2003 10.27 10.74 10.27 10.75 86,100 +0.58(+5.70%)
Oct 27, 2003 10.25 10.36 10.07 10.17 46,200 +0.19(+1.90%)
Oct 24, 2003 9.860 10.07 9.840 9.980 135,100 +0.22(+2.25%)
Oct 23, 2003 9.950 9.950 9.670 9.760 59,200 -0.12(-1.21%)
Oct 22, 2003 9.950 9.980 9.840 9.880 141,800 -0.02(-0.20%)
Oct 21, 2003 9.770 10.00 9.770 9.900 278,100 +0.11(+1.12%)
Oct 20, 2003 10.00 10.01 9.750 9.790 182,600 +0.05(+0.51%)
Oct 17, 2003 9.800 9.830 9.700 9.740 111,200 +0.04(+0.41%)
Oct 16, 2003 9.800 9.800 9.640 9.700 20,300 -0.04(-0.41%)
Oct 15, 2003 10.13 10.13 9.740 9.740 62,000 -0.46(-4.51%)
Oct 14, 2003 10.40 10.40 10.08 10.20 41,200 -0.17(-1.64%)
Oct 13, 2003 9.770 10.80 10.10 10.37 105,200 +0.60(+6.14%)
Oct 10, 2003 9.450 9.710 9.450 9.770 175,500 +0.32(+3.39%)
Oct 09, 2003 9.550 9.550 9.510 9.450 11,100 -0.06(-0.63%)
Oct 08, 2003 9.550 9.550 9.530 9.510 9,100 +0.01(+0.11%)
Oct 07, 2003 9.660 9.610 9.450 9.500 9,900 -0.16(-1.66%)
Oct 06, 2003 9.600 9.710 9.600 9.660 33,100 +0.11(+1.15%)
Oct 03, 2003 9.450 9.550 9.450 9.550 24,100 +0.09(+0.95%)
Oct 02, 2003 9.360 9.500 9.300 9.460 49,000 +0.28(+3.05%)
Oct 01, 2003 9.060 9.190 9.050 9.180 50,600 -0.02(-0.22%)
Sep 30, 2003 8.990 9.200 8.990 9.200 36,000 +0.34(+3.84%)
Sep 29, 2003 8.900 9.000 8.860 8.860 7,100 -0.04(-0.45%)
Sep 26, 2003 8.900 8.900 8.820 8.900 8,600 +0.08(+0.91%)
Sep 25, 2003 8.920 8.920 8.920 8.820 5,800 -0.15(-1.67%)
Sep 24, 2003 8.950 9.030 8.920 8.970 11,300 +0.01(+0.11%)
Sep 23, 2003 9.150 9.100 8.960 8.960 73,700 -0.19(-2.08%)
Sep 22, 2003 9.180 9.180 9.050 9.150 40,800 +0.05(+0.55%)
Sep 19, 2003 9.110 9.190 9.110 9.100 74,200 -0.08(-0.87%)
Sep 18, 2003 8.850 9.100 8.850 9.180 64,800 +0.43(+4.91%)
Sep 17, 2003 9.050 9.100 8.750 8.750 123,400 -0.35(-3.85%)
Sep 16, 2003 8.910 9.100 8.910 9.100 67,900 +0.10(+1.11%)
Sep 15, 2003 9.150 9.150 9.000 9.000 36,200 -0.15(-1.64%)
Sep 12, 2003 9.300 9.550 9.150 9.150 50,200 -0.07(-0.76%)
Sep 11, 2003 9.030 9.300 9.030 9.220 54,400 +0.29(+3.25%)
Sep 10, 2003 8.900 8.980 8.900 8.930 10,400 -0.05(-0.56%)
Sep 09, 2003 9.000 9.110 8.910 8.980 28,300 +0.03(+0.34%)
Sep 08, 2003 8.870 9.000 8.870 8.950 54,400 +0.18(+2.05%)
Sep 05, 2003 8.840 8.950 8.770 8.770 20,100 +0.03(+0.34%)
Sep 04, 2003 8.630 8.790 8.630 8.740 8,600 +0.01(+0.11%)
Sep 03, 2003 8.650 8.800 8.570 8.730 37,300 +0.08(+0.92%)
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.