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 )

4.620 USD -0.130 (-2.74%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.350 3.950 3.320 3.740 52,829 +0.45(+13.68%)
Nov 26, 2008 3.150 3.320 3.080 3.290 74,693 +0.10(+3.13%)
Nov 25, 2008 3.350 3.400 3.060 3.190 45,718 -0.06(-1.85%)
Nov 24, 2008 3.120 3.380 3.110 3.250 40,459 +0.10(+3.17%)
Nov 21, 2008 3.300 3.300 3.140 3.150 18,800 -0.16(-4.83%)
Nov 20, 2008 3.600 3.600 3.070 3.310 103,842 -0.32(-8.82%)
Nov 19, 2008 3.580 3.700 3.580 3.630 70,170 +0.00(+0.00%)
Nov 18, 2008 3.580 3.650 3.580 3.630 29,939 -0.01(-0.27%)
Nov 17, 2008 3.640 3.720 3.580 3.640 37,271 +0.04(+1.11%)
Nov 14, 2008 3.770 3.810 3.570 3.600 0 -0.23(-6.01%)
Nov 13, 2008 3.580 3.970 3.430 3.830 54,130 +0.19(+5.22%)
Nov 12, 2008 3.900 4.000 3.530 3.640 57,505 -0.32(-8.08%)
Nov 11, 2008 4.200 4.200 3.760 3.960 80,000 -0.04(-1.00%)
Nov 10, 2008 4.700 4.890 4.000 4.000 511,762 -0.80(-16.67%)
Nov 07, 2008 4.350 4.800 4.350 4.800 0 +0.45(+10.34%)
Nov 06, 2008 4.050 4.350 4.050 4.350 95,247 +0.17(+4.07%)
Nov 05, 2008 4.270 4.365 4.180 4.180 120,203 -0.03(-0.71%)
Nov 04, 2008 4.200 4.250 3.700 4.210 118,126 +0.53(+14.40%)
Nov 03, 2008 3.620 3.750 3.620 3.680 65,682 +0.09(+2.51%)
Oct 31, 2008 3.860 3.860 3.500 3.590 0 -0.21(-5.53%)
Oct 30, 2008 3.760 3.990 3.550 3.800 174,491 +0.04(+1.06%)
Oct 29, 2008 3.630 4.090 3.554 3.760 500,782 -0.23(-5.76%)
Oct 28, 2008 4.330 4.500 3.790 3.990 287,602 -0.33(-7.64%)
Oct 27, 2008 4.200 4.340 3.870 4.320 289,474 -0.04(-0.92%)
Oct 24, 2008 4.010 4.570 4.010 4.360 0 -0.24(-5.22%)
Oct 23, 2008 4.320 4.600 3.350 4.600 1,153,791 +0.28(+6.48%)
Oct 22, 2008 4.850 4.850 3.830 4.320 1,265,664 -0.68(-13.60%)
Oct 21, 2008 6.040 6.040 4.730 5.000 130,594 -0.99(-16.53%)
Oct 20, 2008 5.960 5.990 5.560 5.990 135,017 +0.19(+3.28%)
Oct 17, 2008 5.900 6.020 5.500 5.800 0 -0.11(-1.86%)
Oct 16, 2008 6.300 6.370 5.810 5.910 213,368 -0.39(-6.19%)
Oct 15, 2008 6.700 6.700 5.490 6.300 137,011 -0.50(-7.35%)
Oct 14, 2008 7.640 7.640 6.400 6.800 124,645 -0.20(-2.86%)
Oct 13, 2008 6.110 7.000 6.110 7.000 203,409 +0.88(+14.38%)
Oct 10, 2008 5.550 6.200 5.000 6.120 0 +0.57(+10.27%)
Oct 09, 2008 6.230 6.400 5.510 5.550 45,000 -0.45(-7.50%)
Oct 08, 2008 5.810 6.740 5.500 6.000 772,682 -0.30(-4.76%)
Oct 07, 2008 6.290 6.530 6.080 6.300 318,597 -0.08(-1.25%)
Oct 06, 2008 6.780 6.780 6.080 6.380 193,636 -0.65(-9.25%)
Oct 03, 2008 7.020 7.300 7.000 7.030 0 +0.03(+0.43%)
Oct 02, 2008 7.090 7.090 6.980 7.000 119,337 -0.11(-1.55%)
Oct 01, 2008 7.420 7.420 7.000 7.110 64,179 -0.16(-2.20%)
Sep 30, 2008 7.860 7.860 7.180 7.270 49,000 -0.20(-2.68%)
Sep 29, 2008 7.680 7.740 7.300 7.470 79,723 -0.41(-5.20%)
Sep 26, 2008 8.240 8.240 7.700 7.880 0 -0.65(-7.62%)
Sep 25, 2008 8.000 8.530 7.990 8.530 68,109 +0.58(+7.30%)
Sep 24, 2008 8.050 8.150 7.850 7.950 123,490 -0.08(-1.00%)
Sep 23, 2008 8.160 8.170 7.950 8.030 177,283 -0.12(-1.47%)
Sep 22, 2008 8.120 8.290 7.730 8.150 73,155 -0.10(-1.21%)
Sep 19, 2008 6.500 8.332 6.420 8.250 0 +1.09(+15.22%)
Sep 18, 2008 8.980 8.980 6.900 7.160 763,639 -0.42(-5.54%)
Sep 17, 2008 7.840 7.900 7.500 7.580 124,082 -0.40(-5.01%)
Sep 16, 2008 8.000 8.080 7.860 7.980 52,405 -0.02(-0.25%)
Sep 15, 2008 8.100 8.320 7.980 8.000 118,831 -0.45(-5.33%)
Sep 12, 2008 8.260 8.500 8.260 8.450 0 +0.01(+0.12%)
Sep 11, 2008 8.670 8.670 8.190 8.440 56,583 -0.22(-2.54%)
Sep 10, 2008 8.870 8.870 8.130 8.660 120,983 +0.55(+6.78%)
Sep 09, 2008 8.090 8.390 8.000 8.110 167,034 -0.03(-0.37%)
Sep 08, 2008 8.070 8.320 7.960 8.140 104,975 +0.17(+2.13%)
Sep 05, 2008 8.180 8.360 7.710 7.970 0 -0.32(-3.86%)
Sep 04, 2008 8.530 8.640 8.250 8.290 76,571 -0.34(-3.94%)
Sep 03, 2008 8.640 8.770 8.590 8.630 76,725 -0.14(-1.60%)
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.