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 )

9.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 8.837 8.837 8.608 8.627 347,408 -0.07(-0.86%)
Jun 28, 2007 8.953 9.004 8.683 8.701 306,234 -0.21(-2.35%)
Jun 27, 2007 8.557 8.925 8.408 8.911 301,730 +0.12(+1.38%)
Jun 26, 2007 8.925 8.925 8.627 8.790 899,402 -0.17(-1.87%)
Jun 25, 2007 9.252 9.252 8.907 8.958 187,857 -0.25(-2.68%)
Jun 22, 2007 9.121 9.289 9.009 9.205 425,682 +0.08(+0.92%)
Jun 21, 2007 9.028 9.242 8.948 9.121 507,602 +0.02(+0.20%)
Jun 20, 2007 9.261 9.322 9.037 9.102 173,275 -0.15(-1.66%)
Jun 19, 2007 9.233 9.326 9.219 9.256 343,334 +0.02(+0.25%)
Jun 18, 2007 9.280 9.284 9.163 9.233 228,817 +0.05(+0.51%)
Jun 15, 2007 9.088 9.280 9.065 9.186 713,259 +0.11(+1.18%)
Jun 14, 2007 9.177 9.233 9.014 9.079 705,968 -0.14(-1.57%)
Jun 13, 2007 9.280 9.391 9.154 9.224 835,710 -0.05(-0.55%)
Jun 12, 2007 9.331 9.480 9.275 9.275 109,369 -0.10(-1.04%)
Jun 11, 2007 9.340 9.536 9.154 9.373 349,981 +0.09(+1.01%)
Jun 08, 2007 9.065 9.564 9.028 9.280 476,292 +0.21(+2.37%)
Jun 07, 2007 9.671 9.709 8.874 9.065 669,726 -0.57(-5.95%)
Jun 06, 2007 9.681 9.788 9.419 9.639 289,292 -0.07(-0.77%)
Jun 05, 2007 9.699 9.811 9.653 9.713 202,655 -0.11(-1.09%)
Jun 04, 2007 9.699 9.839 9.667 9.820 90,068 -0.04(-0.38%)
Jun 01, 2007 9.965 10.01 9.834 9.858 110,227 -0.10(-0.98%)
May 31, 2007 9.699 9.956 9.699 9.956 302,588 +0.16(+1.67%)
May 30, 2007 9.816 9.858 9.629 9.793 612,468 -0.17(-1.69%)
May 29, 2007 9.820 10.10 9.634 9.960 473,179 +0.07(+0.66%)
May 25, 2007 9.825 9.904 9.774 9.895 634,020 +0.07(+0.71%)
May 24, 2007 10.06 10.06 9.746 9.825 366,709 -0.21(-2.09%)
May 23, 2007 9.932 10.21 9.895 10.04 526,045 +0.10(+1.03%)
May 22, 2007 10.03 10.12 9.928 9.932 399,734 -0.06(-0.56%)
May 21, 2007 9.732 10.21 9.583 9.988 2,386,611 +0.31(+3.18%)
May 18, 2007 9.690 9.727 9.601 9.681 81,490 +0.03(+0.34%)
May 17, 2007 9.690 9.699 9.555 9.648 189,359 +0.02(+0.19%)
May 16, 2007 9.606 9.653 9.513 9.629 262,486 +0.16(+1.67%)
May 15, 2007 9.513 9.737 9.419 9.471 621,904 +0.12(+1.30%)
May 14, 2007 9.443 9.452 9.326 9.350 243,400 -0.02(-0.20%)
May 11, 2007 9.233 9.457 9.186 9.368 681,521 +0.13(+1.36%)
May 10, 2007 9.536 9.569 9.140 9.242 319,959 -0.33(-3.41%)
May 09, 2007 9.531 9.615 9.531 9.569 279,856 +0.04(+0.39%)
May 08, 2007 9.419 9.564 9.419 9.531 466,428 -0.00(-0.05%)
May 07, 2007 9.466 9.793 9.457 9.536 600,888 -0.04(-0.44%)
May 04, 2007 9.765 9.765 9.564 9.578 258,197 -0.10(-1.01%)
May 03, 2007 9.793 9.793 9.606 9.676 518,753 -0.11(-1.14%)
May 02, 2007 9.559 9.858 9.536 9.788 272,994 +0.21(+2.14%)
May 01, 2007 9.797 9.914 9.503 9.583 371,641 -0.17(-1.77%)
Apr 30, 2007 9.774 9.834 9.629 9.755 391,370 +0.10(+1.06%)
Apr 27, 2007 9.746 9.746 9.520 9.653 424,769 +0.20(+2.12%)
Apr 26, 2007 9.433 9.559 9.396 9.452 154,618 +0.02(+0.20%)
Apr 25, 2007 9.513 9.513 9.326 9.433 322,317 -0.08(-0.83%)
Apr 24, 2007 9.513 9.513 9.350 9.513 375,287 +0.05(+0.54%)
Apr 23, 2007 9.326 9.513 9.191 9.461 425,682 +0.15(+1.65%)
Apr 20, 2007 8.398 9.443 8.398 9.308 365,636 +0.14(+1.53%)
Apr 19, 2007 9.214 9.233 9.093 9.168 257,983 -0.02(-0.20%)
Apr 18, 2007 9.326 9.326 9.116 9.186 287,148 -0.09(-0.96%)
Apr 17, 2007 9.168 9.312 9.130 9.275 443,696 +0.09(+1.02%)
Apr 16, 2007 8.930 9.182 8.860 9.182 645,922 +0.28(+3.09%)
Apr 13, 2007 8.888 8.976 8.855 8.907 396,303 +0.00(+0.00%)
Apr 12, 2007 8.907 9.018 8.860 8.907 141,536 -0.11(-1.19%)
Apr 11, 2007 9.023 9.051 8.818 9.014 203,941 -0.08(-0.87%)
Apr 10, 2007 8.953 9.093 8.925 9.093 337,972 +0.11(+1.25%)
Apr 09, 2007 9.000 9.070 8.860 8.981 635,414 +0.01(+0.16%)
Apr 05, 2007 9.046 9.149 8.897 8.967 253,479 -0.07(-0.77%)
Apr 04, 2007 9.172 9.172 8.953 9.037 201,153 -0.07(-0.72%)
Apr 03, 2007 9.116 9.275 9.065 9.102 150,972 +0.03(+0.36%)
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.