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 )

4.450 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 7.220 7.220 7.100 7.100 31,647 -0.07(-0.98%)
Nov 29, 2012 7.190 7.197 7.120 7.170 20,876 +0.08(+1.13%)
Nov 28, 2012 7.070 7.139 7.040 7.090 35,185 +0.05(+0.71%)
Nov 27, 2012 7.060 7.240 6.740 7.040 65,828 -0.65(-8.45%)
Nov 26, 2012 7.700 7.700 7.550 7.690 85,502 +0.05(+0.65%)
Nov 23, 2012 7.480 7.660 7.460 7.640 29,372 +0.11(+1.46%)
Nov 21, 2012 7.690 7.700 7.450 7.530 122,760 -0.16(-2.08%)
Nov 20, 2012 7.680 7.740 7.680 7.690 13,113 +0.00(+0.00%)
Nov 19, 2012 7.900 7.900 7.680 7.690 27,880 -0.03(-0.39%)
Nov 16, 2012 7.650 7.740 7.650 7.720 23,121 +0.00(+0.00%)
Nov 15, 2012 7.800 7.825 7.600 7.720 42,784 -0.09(-1.15%)
Nov 14, 2012 8.200 8.200 7.750 7.810 28,546 -0.29(-3.58%)
Nov 13, 2012 7.870 8.200 7.800 8.100 74,955 +0.22(+2.79%)
Nov 12, 2012 7.620 7.880 7.600 7.880 15,305 +0.26(+3.41%)
Nov 09, 2012 7.500 7.650 7.300 7.620 70,240 +0.16(+2.14%)
Nov 08, 2012 7.270 7.490 7.260 7.460 74,618 +0.20(+2.75%)
Nov 07, 2012 7.400 7.510 7.200 7.260 66,998 -0.17(-2.29%)
Nov 06, 2012 7.440 7.450 7.400 7.430 20,069 -0.04(-0.54%)
Nov 05, 2012 7.370 7.530 7.270 7.470 61,956 +0.14(+1.91%)
Nov 02, 2012 7.320 7.330 7.170 7.330 8,648 +0.05(+0.69%)
Nov 01, 2012 7.200 7.280 7.171 7.280 28,706 +0.06(+0.83%)
Oct 31, 2012 7.210 7.310 7.130 7.220 26,356 +0.01(+0.14%)
Oct 26, 2012 7.200 7.210 7.210 7.210 11,800 -0.07(-0.96%)
Oct 25, 2012 7.310 7.320 7.230 7.280 9,558 -0.04(-0.55%)
Oct 24, 2012 7.360 7.360 7.270 7.320 13,877 -0.01(-0.14%)
Oct 23, 2012 7.340 7.400 7.270 7.330 11,393 +0.00(+0.00%)
Oct 19, 2012 7.450 7.450 7.230 7.330 15,555 -0.13(-1.74%)
Oct 18, 2012 7.450 7.480 7.450 7.460 17,158 +0.01(+0.13%)
Oct 17, 2012 7.430 7.450 7.405 7.450 40,787 +0.02(+0.27%)
Oct 16, 2012 7.450 7.470 7.410 7.430 120,491 +0.01(+0.13%)
Oct 15, 2012 7.530 7.550 7.410 7.420 16,549 -0.03(-0.40%)
Oct 12, 2012 7.530 7.650 7.400 7.450 208,078 -0.14(-1.84%)
Oct 11, 2012 7.740 7.760 7.530 7.590 59,128 -0.05(-0.65%)
Oct 10, 2012 7.680 7.760 7.630 7.640 68,021 -0.06(-0.78%)
Oct 09, 2012 7.710 7.800 7.580 7.700 61,956 -0.06(-0.77%)
Oct 08, 2012 7.760 7.790 7.730 7.760 8,964 +0.05(+0.65%)
Oct 05, 2012 7.780 7.790 7.638 7.710 47,764 +0.02(+0.26%)
Oct 04, 2012 7.480 7.710 7.470 7.690 16,471 +0.26(+3.50%)
Oct 03, 2012 7.300 7.470 7.282 7.430 102,084 +0.15(+2.06%)
Oct 02, 2012 7.150 7.460 7.150 7.280 94,634 +0.19(+2.68%)
Oct 01, 2012 7.070 7.110 6.920 7.090 59,298 +0.10(+1.43%)
Sep 28, 2012 6.960 7.070 6.790 6.990 30,636 +0.06(+0.87%)
Sep 27, 2012 6.600 6.980 6.600 6.930 57,613 +0.38(+5.80%)
Sep 26, 2012 6.600 6.600 6.510 6.550 8,498 -0.01(-0.15%)
Sep 25, 2012 6.560 6.600 6.510 6.560 45,043 -0.01(-0.15%)
Sep 24, 2012 6.760 6.810 6.550 6.570 91,493 -0.11(-1.65%)
Sep 21, 2012 6.760 6.820 6.550 6.680 134,782 -0.08(-1.18%)
Sep 20, 2012 6.790 6.820 6.730 6.760 138,853 -0.10(-1.46%)
Sep 19, 2012 6.820 6.959 6.770 6.860 48,303 +0.00(+0.00%)
Sep 18, 2012 6.880 6.950 6.750 6.860 74,525 -0.04(-0.58%)
Sep 17, 2012 6.940 6.940 6.880 6.900 14,089 -0.03(-0.43%)
Sep 14, 2012 6.920 6.940 6.830 6.930 20,576 +0.08(+1.18%)
Sep 13, 2012 6.750 6.880 6.750 6.849 18,013 +0.06(+0.87%)
Sep 12, 2012 6.780 6.850 6.690 6.790 27,066 +0.07(+1.04%)
Sep 11, 2012 6.730 6.940 6.720 6.720 36,050 -0.05(-0.74%)
Sep 10, 2012 6.710 6.790 6.710 6.770 24,539 +0.10(+1.50%)
Sep 07, 2012 6.760 6.820 6.670 6.670 82,998 -0.13(-1.91%)
Sep 06, 2012 6.940 6.940 6.780 6.800 101,431 -0.13(-1.88%)
Sep 05, 2012 6.880 6.930 6.780 6.930 35,229 +0.12(+1.76%)
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.