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 )

4.449 USD -0.002 (-0.03%)
Streaming Delayed Price Updated: 10:52 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 9.650 9.870 9.500 9.720 26,710 +0.27(+2.86%)
Feb 26, 2010 9.270 9.450 9.270 9.450 52,188 +0.21(+2.22%)
Feb 25, 2010 9.270 9.310 9.200 9.245 20,136 -0.15(-1.54%)
Feb 24, 2010 9.330 9.400 8.770 9.390 14,947 -0.02(-0.21%)
Feb 23, 2010 9.490 9.490 9.342 9.410 32,930 -0.15(-1.57%)
Feb 22, 2010 9.600 9.610 9.510 9.560 29,800 -0.06(-0.62%)
Feb 19, 2010 9.607 9.620 9.500 9.620 5,194 +0.03(+0.31%)
Feb 18, 2010 9.520 9.740 9.510 9.590 10,500 -0.02(-0.21%)
Feb 17, 2010 9.390 9.700 9.350 9.610 27,902 +0.25(+2.67%)
Feb 16, 2010 9.330 9.400 9.080 9.360 67,664 +0.05(+0.54%)
Feb 12, 2010 9.400 9.310 9.310 9.310 15,600 +0.04(+0.43%)
Feb 11, 2010 9.170 9.400 9.170 9.270 12,408 +0.01(+0.11%)
Feb 10, 2010 9.390 9.390 9.090 9.260 193,100 +0.01(+0.11%)
Feb 09, 2010 9.220 9.339 9.060 9.250 22,998 +0.14(+1.54%)
Feb 08, 2010 9.060 9.120 9.050 9.110 5,400 -0.05(-0.55%)
Feb 05, 2010 9.080 9.160 8.940 9.160 41,032 -0.01(-0.11%)
Feb 04, 2010 9.265 9.290 9.050 9.170 31,872 -0.13(-1.40%)
Feb 03, 2010 9.330 9.350 9.230 9.300 11,857 -0.06(-0.64%)
Feb 02, 2010 9.400 9.400 9.150 9.360 15,540 +0.06(+0.65%)
Feb 01, 2010 9.400 9.400 9.200 9.300 26,666 -0.01(-0.11%)
Jan 29, 2010 9.660 9.660 9.210 9.310 54,771 -0.14(-1.48%)
Jan 28, 2010 9.400 9.450 9.200 9.450 35,788 +0.25(+2.72%)
Jan 27, 2010 9.070 9.220 9.070 9.200 10,901 -0.01(-0.11%)
Jan 26, 2010 9.170 9.440 9.010 9.210 127,086 +0.00(+0.00%)
Jan 25, 2010 9.100 9.350 8.990 9.210 271,374 +0.16(+1.77%)
Jan 22, 2010 9.440 9.440 8.970 9.050 25,188 -0.44(-4.64%)
Jan 21, 2010 9.810 9.990 9.300 9.490 19,826 -0.24(-2.47%)
Jan 20, 2010 9.340 9.900 9.290 9.730 22,959 +0.21(+2.21%)
Jan 19, 2010 9.250 9.830 9.020 9.520 49,533 +0.23(+2.48%)
Jan 15, 2010 9.410 9.290 9.290 9.290 23,400 -0.01(-0.11%)
Jan 14, 2010 9.180 9.470 9.150 9.300 34,847 +0.09(+0.98%)
Jan 13, 2010 9.300 9.860 9.150 9.210 23,848 -0.19(-2.02%)
Jan 12, 2010 9.600 9.600 9.100 9.400 19,122 -0.35(-3.59%)
Jan 11, 2010 10.10 10.22 9.750 9.750 16,851 -0.15(-1.52%)
Jan 08, 2010 9.960 9.960 9.863 9.900 23,749 -0.07(-0.70%)
Jan 07, 2010 9.670 10.00 9.590 9.970 18,000 +0.02(+0.20%)
Jan 06, 2010 10.15 10.19 9.900 9.950 30,017 -0.18(-1.78%)
Jan 05, 2010 10.84 10.84 9.720 10.13 121,312 +0.43(+4.43%)
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.