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 )

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 4.197 4.290 4.175 4.257 0 +0.09(+2.13%)
Aug 28, 2008 4.197 4.262 4.150 4.169 179,786 -0.05(-1.22%)
Aug 27, 2008 4.094 4.243 4.071 4.220 116,658 +0.15(+3.67%)
Aug 26, 2008 3.964 4.201 3.964 4.071 404,184 -0.13(-3.11%)
Aug 25, 2008 4.183 4.243 4.183 4.201 69,230 -0.06(-1.32%)
Aug 22, 2008 4.262 4.346 4.197 4.257 0 +0.06(+1.33%)
Aug 21, 2008 4.173 4.262 4.085 4.201 490,365 +0.06(+1.46%)
Aug 20, 2008 4.211 4.234 4.127 4.141 241,116 -0.04(-0.89%)
Aug 19, 2008 4.281 4.313 4.178 4.178 1,498,778 -0.14(-3.34%)
Aug 18, 2008 4.547 4.547 4.239 4.323 149,124 -0.11(-2.42%)
Aug 15, 2008 4.514 4.570 4.337 4.430 0 -0.09(-2.06%)
Aug 14, 2008 4.537 4.598 4.477 4.523 312,629 -0.05(-1.12%)
Aug 13, 2008 4.663 4.663 4.523 4.574 157,742 -0.09(-1.90%)
Aug 12, 2008 4.668 4.728 4.630 4.663 200,422 -0.02(-0.50%)
Aug 11, 2008 4.808 4.808 4.672 4.686 309,354 -0.06(-1.28%)
Aug 08, 2008 4.714 4.761 4.663 4.747 153,164 +0.03(+0.69%)
Aug 07, 2008 4.854 4.873 4.714 4.714 333,615 -0.16(-3.25%)
Aug 06, 2008 4.878 4.915 4.826 4.873 257,597 -0.05(-0.95%)
Aug 05, 2008 4.952 5.017 4.780 4.920 367,849 -0.05(-1.03%)
Aug 04, 2008 5.083 5.162 4.943 4.971 337,170 -0.07(-1.30%)
Aug 01, 2008 5.036 5.101 5.013 5.036 187,585 -0.05(-0.92%)
Jul 31, 2008 5.069 5.185 5.013 5.083 168,480 +0.00(+0.00%)
Jul 30, 2008 5.097 5.111 5.073 5.083 72,709 -0.04(-0.82%)
Jul 29, 2008 5.125 5.129 5.045 5.125 131,899 +0.04(+0.83%)
Jul 28, 2008 5.106 5.218 5.013 5.083 371,699 -0.10(-1.89%)
Jul 25, 2008 5.162 5.302 5.129 5.181 123,990 +0.02(+0.36%)
Jul 24, 2008 5.255 5.255 5.036 5.162 367,528 -0.07(-1.42%)
Jul 23, 2008 5.591 5.591 5.176 5.237 282,992 -0.36(-6.42%)
Jul 22, 2008 5.302 5.596 5.129 5.596 210,782 +0.33(+6.19%)
Jul 21, 2008 4.621 5.577 4.621 5.269 154,388 +0.17(+3.39%)
Jul 18, 2008 5.209 5.209 4.971 5.097 173,560 -0.11(-2.15%)
Jul 17, 2008 5.129 5.391 5.059 5.209 180,317 +0.27(+5.38%)
Jul 16, 2008 4.896 4.943 4.766 4.943 297,804 +0.09(+1.83%)
Jul 15, 2008 4.831 4.920 4.728 4.854 331,489 -0.02(-0.48%)
Jul 14, 2008 4.854 5.017 4.784 4.878 219,274 +0.03(+0.58%)
Jul 11, 2008 4.896 4.924 4.812 4.850 435,590 -0.07(-1.52%)
Jul 10, 2008 4.812 5.008 4.812 4.924 340,372 +0.07(+1.34%)
Jul 09, 2008 4.924 5.083 4.854 4.859 235,716 -0.18(-3.52%)
Jul 08, 2008 4.896 5.064 4.887 5.036 100,188 +0.14(+2.86%)
Jul 07, 2008 4.887 5.017 4.887 4.896 248,088 -0.02(-0.47%)
Jul 04, 2008 5.022 5.036 4.873 4.920 95,412 +0.00(+0.00%)
Jul 03, 2008 5.022 5.036 4.873 4.920 95,412 -0.10(-2.04%)
Jul 02, 2008 5.199 5.237 5.013 5.022 169,301 -0.15(-2.89%)
Jul 01, 2008 5.190 5.255 4.971 5.171 182,074 -0.08(-1.60%)
Jun 30, 2008 5.330 5.498 5.255 5.255 217,775 -0.16(-3.01%)
Jun 27, 2008 5.596 5.619 5.386 5.419 210,199 -0.17(-3.09%)
Jun 26, 2008 5.596 5.596 5.414 5.591 354,178 +0.06(+1.10%)
Jun 25, 2008 5.185 6.319 5.185 5.530 2,371,865 +0.31(+5.99%)
Jun 24, 2008 5.339 5.363 5.199 5.218 249,722 -0.08(-1.50%)
Jun 23, 2008 5.269 5.339 5.246 5.297 82,335 -0.04(-0.79%)
Jun 20, 2008 5.488 5.530 5.237 5.339 303,703 -0.24(-4.26%)
Jun 19, 2008 5.591 5.596 5.395 5.577 158,471 -0.02(-0.33%)
Jun 18, 2008 5.400 5.680 5.349 5.596 321,382 +0.20(+3.63%)
Jun 17, 2008 5.498 5.566 5.391 5.400 168,235 -0.15(-2.69%)
Jun 16, 2008 5.680 5.922 5.521 5.549 178,274 -0.25(-4.34%)
Jun 13, 2008 5.684 5.824 5.666 5.801 118,813 +0.09(+1.63%)
Jun 12, 2008 5.754 5.820 5.689 5.708 192,485 +0.02(+0.41%)
Jun 11, 2008 5.959 6.029 5.666 5.684 347,798 -0.28(-4.77%)
Jun 10, 2008 6.081 6.127 5.885 5.969 462,381 -0.18(-2.88%)
Jun 09, 2008 6.314 6.365 6.090 6.146 419,191 -0.11(-1.72%)
Jun 06, 2008 6.267 6.379 6.211 6.253 995,289 -0.25(-3.80%)
Jun 05, 2008 6.258 6.510 6.249 6.500 1,108,617 +0.30(+4.81%)
Jun 04, 2008 6.328 6.360 6.137 6.202 1,039,129 -0.02(-0.37%)
Jun 03, 2008 6.295 6.305 6.095 6.225 586,515 -0.07(-1.11%)
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.