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. (NY: IRS )

3.940 USD -0.070 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 11.00 11.06 10.71 11.00 74,343 -0.02(-0.18%)
May 27, 2010 10.70 11.02 10.66 11.02 85,485 +0.35(+3.28%)
May 26, 2010 10.66 10.91 10.64 10.67 24,992 +0.00(+0.00%)
May 25, 2010 10.62 10.82 10.61 10.67 26,036 -0.28(-2.56%)
May 24, 2010 10.80 11.00 10.73 10.95 30,304 +0.01(+0.09%)
May 21, 2010 10.97 10.99 10.80 10.94 46,307 -0.14(-1.26%)
May 20, 2010 10.90 11.10 10.80 11.08 83,041 -0.65(-5.54%)
May 19, 2010 12.15 12.25 11.63 11.73 113,744 -0.42(-3.46%)
May 18, 2010 12.09 12.53 12.02 12.15 44,590 +0.05(+0.41%)
May 17, 2010 12.00 12.34 11.89 12.10 51,509 +0.20(+1.68%)
May 14, 2010 11.90 12.53 11.72 11.90 75,114 -0.58(-4.65%)
May 13, 2010 11.58 12.58 10.75 12.48 153,817 +0.03(+0.24%)
May 12, 2010 12.42 12.54 12.30 12.45 27,673 +0.10(+0.81%)
May 11, 2010 12.41 12.49 12.29 12.35 34,021 -0.21(-1.67%)
May 10, 2010 12.61 12.68 12.37 12.56 126,243 +1.19(+10.47%)
May 07, 2010 11.50 11.63 11.30 11.37 104,205 -0.29(-2.49%)
May 06, 2010 11.95 12.20 11.50 11.66 81,946 -0.46(-3.80%)
May 05, 2010 12.21 12.23 11.98 12.12 34,334 -0.25(-2.02%)
May 04, 2010 12.70 12.70 12.18 12.37 42,114 -0.35(-2.75%)
May 03, 2010 12.93 12.93 12.40 12.72 49,950 +0.01(+0.08%)
Apr 30, 2010 13.01 13.01 12.22 12.71 84,011 -0.27(-2.08%)
Apr 29, 2010 12.57 13.07 12.50 12.98 201,016 +0.38(+3.02%)
Apr 28, 2010 12.83 12.83 12.17 12.60 150,661 -0.05(-0.40%)
Apr 27, 2010 13.52 13.94 12.55 12.65 119,396 -0.58(-4.38%)
Apr 26, 2010 12.89 13.50 12.89 13.23 266,558 +0.26(+2.00%)
Apr 23, 2010 12.75 13.17 12.75 12.97 45,868 +0.26(+2.05%)
Apr 22, 2010 12.69 12.74 12.62 12.71 150,654 +0.02(+0.16%)
Apr 21, 2010 12.46 12.80 12.45 12.69 91,330 +0.18(+1.44%)
Apr 20, 2010 12.26 12.61 12.21 12.51 134,912 +0.57(+4.77%)
Apr 19, 2010 11.71 11.94 11.59 11.94 121,698 +0.39(+3.38%)
Apr 16, 2010 11.80 11.80 11.15 11.55 171,665 -0.24(-2.04%)
Apr 15, 2010 11.94 11.94 11.74 11.79 32,814 +0.06(+0.51%)
Apr 14, 2010 11.79 11.87 11.51 11.73 53,537 -0.26(-2.17%)
Apr 13, 2010 11.80 12.00 11.80 11.99 40,386 +0.14(+1.18%)
Apr 12, 2010 12.02 12.02 11.80 11.85 17,829 -0.07(-0.59%)
Apr 09, 2010 11.79 12.12 11.70 11.92 66,555 +0.14(+1.19%)
Apr 08, 2010 11.68 11.78 11.62 11.78 39,105 -0.01(-0.08%)
Apr 07, 2010 11.87 11.93 11.76 11.79 118,580 -0.04(-0.34%)
Apr 06, 2010 11.52 11.95 11.52 11.83 32,460 +0.25(+2.16%)
Apr 05, 2010 11.38 11.73 11.38 11.58 73,508 +0.10(+0.87%)
Apr 01, 2010 10.80 11.48 11.48 11.48 45,300 +0.65(+6.00%)
Mar 31, 2010 10.80 10.86 10.62 10.83 19,286 +0.04(+0.37%)
Mar 30, 2010 10.66 10.87 10.65 10.79 25,062 +0.09(+0.84%)
Mar 29, 2010 10.69 10.72 10.65 10.70 7,957 +0.10(+0.94%)
Mar 26, 2010 10.70 10.73 10.60 10.60 57,496 +0.00(+0.00%)
Mar 25, 2010 10.30 10.80 10.30 10.60 169,279 +0.30(+2.96%)
Mar 24, 2010 10.25 10.34 10.19 10.29 13,150 +0.02(+0.15%)
Mar 23, 2010 10.18 10.34 10.18 10.28 36,680 +0.03(+0.29%)
Mar 22, 2010 10.18 10.29 10.09 10.25 27,870 -0.03(-0.29%)
Mar 19, 2010 10.40 10.42 10.20 10.28 33,184 -0.05(-0.48%)
Mar 18, 2010 10.21 10.38 10.15 10.33 36,253 -0.03(-0.29%)
Mar 17, 2010 10.31 10.57 10.25 10.36 112,686 +0.13(+1.27%)
Mar 16, 2010 9.900 10.25 9.860 10.23 79,201 +0.39(+3.92%)
Mar 15, 2010 9.800 9.870 9.800 9.844 26,995 -0.02(-0.16%)
Mar 12, 2010 9.650 9.900 9.650 9.860 37,767 +0.17(+1.75%)
Mar 11, 2010 9.650 9.850 9.580 9.690 12,400 -0.06(-0.62%)
Mar 10, 2010 9.570 9.800 9.570 9.750 13,900 +0.10(+1.04%)
Mar 09, 2010 9.560 9.750 9.560 9.650 99,786 +0.01(+0.10%)
Mar 08, 2010 9.650 9.700 9.500 9.640 33,562 +0.06(+0.63%)
Mar 05, 2010 9.600 9.750 9.510 9.580 35,895 -0.01(-0.10%)
Mar 04, 2010 9.520 9.620 9.455 9.590 23,749 -0.01(-0.11%)
Mar 03, 2010 9.720 9.720 9.470 9.600 13,332 -0.13(-1.33%)
Mar 02, 2010 9.760 9.800 9.710 9.730 18,380 +0.01(+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.