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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 5.828 5.967 5.828 5.967 33,452 +0.15(+2.50%)
Mar 27, 2013 5.797 5.822 5.784 5.822 54,359 +0.03(+0.44%)
Mar 26, 2013 5.828 5.847 5.790 5.797 36,367 -0.01(-0.22%)
Mar 25, 2013 5.797 5.809 5.766 5.809 67,421 +0.08(+1.32%)
Mar 22, 2013 5.797 5.816 5.619 5.733 68,396 -0.09(-1.52%)
Mar 21, 2013 5.822 5.860 5.752 5.822 27,592 -0.03(-0.54%)
Mar 20, 2013 5.733 5.910 5.721 5.854 309,040 +0.13(+2.21%)
Mar 19, 2013 5.828 5.828 5.695 5.727 88,471 -0.08(-1.31%)
Mar 18, 2013 5.809 5.832 5.746 5.803 27,229 -0.02(-0.33%)
Mar 15, 2013 5.784 5.847 5.695 5.822 84,668 +0.02(+0.33%)
Mar 14, 2013 5.733 5.816 5.632 5.803 37,976 +0.08(+1.44%)
Mar 13, 2013 5.695 5.797 5.664 5.721 141,901 +0.03(+0.56%)
Mar 12, 2013 5.645 5.816 5.645 5.689 142,857 +0.06(+1.12%)
Mar 11, 2013 5.816 5.872 5.594 5.626 64,019 -0.18(-3.16%)
Mar 08, 2013 5.847 6.062 5.759 5.809 195,769 +0.02(+0.33%)
Mar 07, 2013 5.676 5.835 5.664 5.790 280,965 +0.10(+1.78%)
Mar 06, 2013 5.695 5.784 5.622 5.689 209,402 +0.06(+1.01%)
Mar 05, 2013 5.360 5.683 5.360 5.632 240,997 +0.28(+5.20%)
Mar 04, 2013 5.202 5.385 5.202 5.354 51,020 +0.10(+1.93%)
Mar 01, 2013 5.195 5.303 5.081 5.252 46,223 +0.03(+0.48%)
Feb 28, 2013 5.411 5.430 5.189 5.227 58,802 -0.04(-0.72%)
Feb 27, 2013 5.227 5.417 5.227 5.265 418,939 +0.06(+1.22%)
Feb 26, 2013 5.189 5.379 5.189 5.202 57,543 +0.02(+0.37%)
Feb 25, 2013 5.240 5.259 5.183 5.183 63,592 -0.07(-1.33%)
Feb 22, 2013 5.303 5.303 5.195 5.252 25,604 -0.01(-0.24%)
Feb 21, 2013 5.189 5.430 5.189 5.265 154,706 +0.05(+0.97%)
Feb 20, 2013 5.265 5.278 5.208 5.214 41,555 -0.06(-1.20%)
Feb 19, 2013 5.240 5.284 5.189 5.278 30,503 +0.06(+1.21%)
Feb 15, 2013 5.297 5.316 5.189 5.214 37,959 -0.08(-1.44%)
Feb 14, 2013 5.233 5.328 5.221 5.290 29,253 +0.05(+0.97%)
Feb 13, 2013 5.379 5.379 5.202 5.240 78,220 -0.15(-2.82%)
Feb 12, 2013 5.379 5.410 5.335 5.392 30,057 -0.01(-0.23%)
Feb 11, 2013 5.360 5.455 5.326 5.404 44,509 +0.06(+1.18%)
Feb 08, 2013 5.442 5.442 5.341 5.341 31,390 -0.08(-1.52%)
Feb 07, 2013 5.607 5.607 5.423 5.423 30,933 -0.18(-3.16%)
Feb 06, 2013 5.474 5.651 5.455 5.600 49,389 +0.16(+2.91%)
Feb 04, 2013 5.505 5.512 5.379 5.442 61,000 -0.07(-1.26%)
Feb 01, 2013 5.594 5.613 5.467 5.512 38,322 -0.09(-1.58%)
Jan 31, 2013 5.619 5.657 5.556 5.600 57,900 -0.09(-1.67%)
Jan 30, 2013 5.638 5.695 5.550 5.695 60,552 +0.06(+1.01%)
Jan 29, 2013 5.594 5.670 5.594 5.638 12,521 +0.05(+0.91%)
Jan 28, 2013 5.727 5.727 5.556 5.588 95,752 +0.02(+0.34%)
Jan 25, 2013 5.588 5.708 5.556 5.569 56,468 -0.04(-0.68%)
Jan 24, 2013 5.765 5.778 5.581 5.607 76,865 -0.17(-2.96%)
Jan 23, 2013 5.986 6.018 5.740 5.778 213,041 -0.22(-3.69%)
Jan 22, 2013 5.594 6.157 5.518 5.999 344,219 +0.41(+7.24%)
Jan 18, 2013 5.309 5.657 5.271 5.594 232,681 +0.32(+6.12%)
Jan 17, 2013 5.265 5.303 5.233 5.271 13,354 +0.04(+0.73%)
Jan 16, 2013 5.208 5.284 5.183 5.233 71,348 +0.04(+0.85%)
Jan 15, 2013 5.138 5.265 5.107 5.189 36,525 +0.01(+0.24%)
Jan 14, 2013 5.290 5.303 5.176 5.176 74,090 -0.06(-1.21%)
Jan 11, 2013 5.265 5.303 5.195 5.240 32,493 +0.01(+0.12%)
Jan 10, 2013 5.183 5.284 5.164 5.233 64,167 +0.08(+1.60%)
Jan 09, 2013 5.075 5.214 5.056 5.151 101,243 +0.06(+1.12%)
Jan 08, 2013 5.062 5.100 4.993 5.094 159,031 +0.04(+0.75%)
Jan 07, 2013 4.765 5.062 4.715 5.056 128,220 +0.33(+6.96%)
Jan 04, 2013 4.708 4.765 4.613 4.727 52,298 +0.01(+0.27%)
Jan 03, 2013 4.594 4.765 4.594 4.714 115,394 +0.12(+2.62%)
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.