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 )

9.570 +0.180 (+1.92%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 3.474 3.782 3.451 3.730 221,312 +0.26(+7.38%)
Jul 30, 2003 3.451 3.474 3.432 3.474 31,738 +0.04(+1.22%)
Jul 29, 2003 3.427 3.451 3.404 3.432 56,614 +0.05(+1.52%)
Jul 28, 2003 3.521 3.553 3.311 3.381 123,951 -0.09(-2.68%)
Jul 25, 2003 3.586 3.591 3.455 3.474 153,974 -0.12(-3.25%)
Jul 24, 2003 3.577 3.614 3.572 3.591 37,743 -0.02(-0.52%)
Jul 23, 2003 3.675 3.679 3.595 3.609 87,709 -0.07(-1.78%)
Jul 22, 2003 3.675 3.675 3.642 3.675 3,645 +0.02(+0.51%)
Jul 21, 2003 3.637 3.707 3.623 3.656 52,969 +0.02(+0.51%)
Jul 18, 2003 3.716 3.716 3.619 3.637 41,603 -0.02(-0.51%)
Jul 17, 2003 3.661 3.661 3.563 3.656 170,702 +0.05(+1.42%)
Jul 16, 2003 3.521 3.665 3.497 3.605 88,353 +0.07(+1.98%)
Jul 15, 2003 3.684 3.730 3.339 3.535 200,081 -0.16(-4.41%)
Jul 14, 2003 3.847 3.940 3.661 3.698 108,726 -0.13(-3.29%)
Jul 11, 2003 3.847 3.847 3.730 3.824 135,961 -0.02(-0.61%)
Jul 10, 2003 3.987 3.992 3.847 3.847 51,682 -0.14(-3.51%)
Jul 09, 2003 3.992 3.996 3.987 3.987 21,873 -0.02(-0.47%)
Jul 08, 2003 4.080 4.080 4.006 4.006 11,151 -0.07(-1.83%)
Jul 07, 2003 4.104 4.150 4.057 4.080 98,003 -0.00(-0.11%)
Jul 03, 2003 4.131 4.131 4.085 4.085 3,216 -0.05(-1.13%)
Jul 02, 2003 4.029 4.173 3.982 4.131 196,650 +0.15(+3.75%)
Jul 01, 2003 3.870 4.010 3.870 3.982 157,406 -0.24(-5.64%)
Jun 30, 2003 4.104 4.220 4.001 4.220 216,594 +0.08(+1.91%)
Jun 27, 2003 4.150 4.220 4.127 4.141 50,824 -0.02(-0.56%)
Jun 26, 2003 4.393 4.393 4.066 4.164 210,375 -0.23(-5.20%)
Jun 25, 2003 4.435 4.463 4.383 4.393 82,134 -0.01(-0.21%)
Jun 24, 2003 4.430 4.430 4.383 4.402 59,617 +0.00(+0.11%)
Jun 23, 2003 4.383 4.514 4.360 4.397 29,379 -0.02(-0.53%)
Jun 20, 2003 4.453 4.453 4.388 4.421 29,379 -0.03(-0.73%)
Jun 19, 2003 4.407 4.481 4.407 4.453 39,458 +0.00(+0.10%)
Jun 18, 2003 4.430 4.542 4.430 4.449 21,873 +0.02(+0.42%)
Jun 17, 2003 4.453 4.472 4.206 4.430 62,404 -0.05(-1.04%)
Jun 16, 2003 4.477 4.477 4.425 4.477 20,801 +0.04(+0.84%)
Jun 13, 2003 4.523 4.547 4.407 4.439 63,262 +0.01(+0.21%)
Jun 12, 2003 4.528 4.528 4.421 4.430 57,043 -0.00(-0.11%)
Jun 11, 2003 4.547 4.547 4.430 4.435 77,845 -0.07(-1.45%)
Jun 10, 2003 4.565 4.565 4.477 4.500 66,908 -0.04(-0.92%)
Jun 09, 2003 4.686 4.710 4.523 4.542 116,660 -0.14(-3.08%)
Jun 06, 2003 4.663 4.752 4.649 4.686 128,455 +0.16(+3.61%)
Jun 05, 2003 4.495 4.537 4.481 4.523 215,307 +0.04(+0.94%)
Jun 04, 2003 4.421 4.509 4.383 4.481 274,924 +0.12(+2.67%)
Jun 03, 2003 4.234 4.407 4.234 4.365 229,890 +0.14(+3.43%)
Jun 02, 2003 4.150 4.299 4.150 4.220 183,783 +0.11(+2.72%)
May 30, 2003 4.141 4.141 4.104 4.108 79,560 -0.02(-0.45%)
May 29, 2003 4.136 4.197 4.127 4.127 224,314 -0.01(-0.23%)
May 28, 2003 3.964 4.141 3.964 4.136 298,728 +0.03(+0.80%)
May 27, 2003 3.978 4.211 3.978 4.104 272,780 +0.21(+5.39%)
May 23, 2003 3.772 3.964 3.772 3.894 223,671 +0.14(+3.60%)
May 22, 2003 3.763 3.800 3.730 3.758 119,019 -0.07(-1.95%)
May 21, 2003 3.754 3.861 3.744 3.833 47,178 +0.03(+0.86%)
May 20, 2003 3.926 3.987 3.707 3.800 354,914 -0.20(-5.01%)
May 19, 2003 4.243 4.290 3.917 4.001 117,304 -0.23(-5.51%)
May 16, 2003 4.379 4.383 4.127 4.234 174,990 -0.14(-3.30%)
May 15, 2003 4.360 4.379 4.010 4.379 70,982 -0.01(-0.32%)
May 14, 2003 4.509 4.509 4.337 4.393 449,915 -0.04(-0.84%)
May 13, 2003 4.383 4.430 4.360 4.430 55,113 +0.02(+0.53%)
May 12, 2003 4.383 4.407 4.341 4.407 111,513 +0.00(+0.00%)
May 09, 2003 4.407 4.486 4.365 4.407 28,521 -0.05(-1.05%)
May 08, 2003 4.453 4.472 4.360 4.453 36,670 -0.05(-1.04%)
May 07, 2003 4.635 4.663 4.500 4.500 496,665 -0.14(-2.92%)
May 06, 2003 4.635 4.640 4.579 4.635 31,738 +0.02(+0.40%)
May 05, 2003 4.547 4.663 4.547 4.616 67,766 +0.07(+1.54%)
May 02, 2003 4.547 4.574 4.547 4.547 306,877 +0.00(+0.10%)
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.