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 )

4.160 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 7.980 8.250 7.980 8.230 16,750 +0.20(+2.49%)
Nov 27, 2009 7.870 8.110 7.860 8.030 30,092 -0.15(-1.83%)
Nov 25, 2009 8.040 8.180 8.000 8.180 26,902 +0.24(+3.02%)
Nov 24, 2009 7.990 8.050 7.900 7.940 88,034 -0.04(-0.50%)
Nov 23, 2009 8.000 8.050 7.910 7.980 108,474 +0.01(+0.13%)
Nov 20, 2009 8.000 8.000 7.330 7.970 35,626 -0.03(-0.38%)
Nov 19, 2009 8.010 8.120 7.980 8.000 43,667 -0.10(-1.23%)
Nov 18, 2009 8.010 8.520 7.970 8.100 57,012 +0.09(+1.12%)
Nov 17, 2009 7.900 8.010 7.800 8.010 342,046 +0.09(+1.14%)
Nov 16, 2009 8.180 8.260 7.820 7.920 177,107 -0.12(-1.49%)
Nov 13, 2009 8.130 8.180 7.975 8.040 51,921 +0.19(+2.42%)
Nov 12, 2009 8.520 8.600 7.850 7.850 14,080 -0.81(-9.35%)
Nov 11, 2009 8.800 8.840 8.650 8.660 17,060 -0.09(-1.03%)
Nov 10, 2009 8.740 8.750 8.511 8.750 12,869 +0.10(+1.16%)
Nov 09, 2009 8.950 8.950 8.200 8.650 25,591 -0.15(-1.70%)
Nov 06, 2009 8.670 8.880 8.500 8.800 12,191 +0.24(+2.83%)
Nov 05, 2009 8.810 8.810 8.558 8.558 16,566 -0.09(-1.06%)
Nov 04, 2009 8.350 8.790 8.350 8.650 27,048 +0.38(+4.66%)
Nov 03, 2009 8.370 8.420 8.170 8.265 9,023 -0.12(-1.49%)
Nov 02, 2009 8.730 8.730 8.320 8.390 49,296 -0.25(-2.89%)
Oct 30, 2009 8.730 8.730 8.540 8.640 22,701 -0.06(-0.69%)
Oct 29, 2009 8.400 8.750 8.400 8.700 52,898 +0.33(+3.94%)
Oct 28, 2009 8.960 9.020 8.300 8.370 39,514 -0.59(-6.58%)
Oct 27, 2009 9.190 9.190 8.950 8.960 34,877 -0.13(-1.43%)
Oct 26, 2009 9.580 9.580 9.090 9.090 45,255 -0.31(-3.30%)
Oct 23, 2009 9.410 9.450 9.350 9.400 53,845 +0.05(+0.53%)
Oct 22, 2009 9.250 9.680 9.010 9.350 62,326 +0.26(+2.86%)
Oct 21, 2009 8.980 9.170 8.920 9.090 90,616 +0.24(+2.71%)
Oct 20, 2009 8.780 8.850 8.710 8.850 74,821 +0.18(+2.08%)
Oct 19, 2009 8.200 8.790 8.180 8.670 76,930 +0.33(+3.96%)
Oct 16, 2009 8.490 8.500 8.300 8.340 30,439 -0.04(-0.48%)
Oct 15, 2009 8.350 8.500 8.210 8.380 63,486 +0.08(+0.96%)
Oct 14, 2009 8.200 8.430 8.145 8.300 118,605 +0.10(+1.22%)
Oct 13, 2009 8.060 8.250 8.060 8.200 44,758 +0.00(+0.00%)
Oct 12, 2009 8.200 8.310 8.130 8.200 51,249 -0.02(-0.24%)
Oct 09, 2009 8.280 8.740 8.060 8.220 64,856 -0.01(-0.12%)
Oct 08, 2009 8.190 8.500 8.150 8.230 35,636 +0.12(+1.48%)
Oct 07, 2009 7.960 8.200 7.960 8.110 85,195 +0.03(+0.37%)
Oct 06, 2009 8.130 8.150 7.820 8.080 21,073 +0.15(+1.89%)
Oct 05, 2009 7.870 8.010 7.720 7.930 20,212 +0.06(+0.76%)
Oct 02, 2009 8.100 8.100 7.800 7.870 39,407 -0.29(-3.55%)
Oct 01, 2009 8.400 8.790 8.111 8.160 75,809 -0.14(-1.69%)
Sep 30, 2009 8.240 8.420 8.040 8.300 67,605 +0.37(+4.67%)
Sep 29, 2009 6.900 8.034 6.820 7.930 23,772 +0.45(+6.02%)
Sep 28, 2009 7.000 7.480 7.000 7.480 16,513 +0.36(+5.06%)
Sep 25, 2009 6.980 7.290 6.460 7.120 30,905 +0.00(+0.00%)
Sep 24, 2009 7.380 7.380 7.120 7.120 59,275 +0.00(+0.00%)
Sep 23, 2009 7.150 7.260 7.030 7.120 3,000 -0.09(-1.25%)
Sep 22, 2009 6.880 7.290 6.880 7.210 30,057 +0.12(+1.69%)
Sep 21, 2009 7.100 7.100 6.900 7.090 19,500 -0.26(-3.54%)
Sep 18, 2009 7.050 7.350 6.950 7.350 116,097 +0.43(+6.21%)
Sep 17, 2009 7.190 7.280 6.900 6.920 12,975 -0.34(-4.68%)
Sep 16, 2009 6.920 7.350 6.900 7.260 64,612 +0.25(+3.57%)
Sep 15, 2009 7.040 7.200 6.930 7.010 16,485 +0.11(+1.59%)
Sep 14, 2009 6.750 6.990 6.700 6.900 6,816 +0.00(+0.00%)
Sep 11, 2009 6.750 7.050 5.970 6.900 52,477 +0.16(+2.37%)
Sep 10, 2009 6.610 6.740 6.335 6.740 33,497 +0.25(+3.85%)
Sep 09, 2009 6.590 6.590 6.460 6.490 42,731 -0.01(-0.15%)
Sep 08, 2009 6.350 6.500 6.300 6.500 22,628 +0.43(+7.08%)
Sep 04, 2009 6.380 6.420 5.860 6.070 54,277 -0.22(-3.50%)
Sep 03, 2009 6.160 6.450 6.130 6.290 9,424 +0.27(+4.49%)
Sep 02, 2009 5.860 6.120 5.860 6.020 12,478 +0.01(+0.17%)
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.