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 )

3.970 USD -0.150 (-3.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 8.880 8.940 8.780 8.850 36,640 -0.15(-1.67%)
Jan 30, 2013 8.910 9.000 8.770 9.000 38,318 +0.09(+1.01%)
Jan 29, 2013 8.840 8.960 8.840 8.910 7,924 +0.08(+0.91%)
Jan 28, 2013 9.050 9.050 8.780 8.830 60,593 +0.03(+0.34%)
Jan 25, 2013 8.830 9.020 8.780 8.800 35,734 -0.06(-0.68%)
Jan 24, 2013 9.110 9.130 8.820 8.860 48,641 -0.27(-2.96%)
Jan 23, 2013 9.460 9.510 9.070 9.130 134,815 -0.35(-3.69%)
Jan 22, 2013 8.840 9.730 8.720 9.480 217,826 +0.64(+7.24%)
Jan 18, 2013 8.390 8.940 8.330 8.840 147,243 +0.51(+6.12%)
Jan 17, 2013 8.320 8.380 8.270 8.330 8,451 +0.06(+0.73%)
Jan 16, 2013 8.230 8.350 8.190 8.270 45,150 +0.07(+0.85%)
Jan 15, 2013 8.120 8.320 8.070 8.200 23,114 +0.02(+0.24%)
Jan 14, 2013 8.360 8.380 8.180 8.180 46,885 -0.10(-1.21%)
Jan 11, 2013 8.320 8.380 8.210 8.280 20,562 +0.01(+0.12%)
Jan 10, 2013 8.190 8.350 8.160 8.270 40,606 +0.13(+1.60%)
Jan 09, 2013 8.020 8.240 7.990 8.140 64,068 +0.09(+1.12%)
Jan 08, 2013 8.000 8.060 7.890 8.050 100,637 +0.06(+0.75%)
Jan 07, 2013 7.530 8.000 7.450 7.990 81,139 +0.52(+6.96%)
Jan 04, 2013 7.440 7.530 7.290 7.470 33,095 +0.02(+0.27%)
Jan 03, 2013 7.260 7.530 7.260 7.450 73,023 +0.19(+2.62%)
Jan 02, 2013 7.080 7.310 6.940 7.260 57,705 +0.32(+4.61%)
Dec 31, 2012 7.000 7.070 6.840 6.940 66,735 -0.06(-0.86%)
Dec 28, 2012 7.000 7.000 6.960 7.000 12,408 -0.06(-0.85%)
Dec 27, 2012 7.120 7.120 7.010 7.060 9,685 -0.04(-0.56%)
Dec 26, 2012 7.010 7.100 6.970 7.100 5,868 +0.12(+1.72%)
Dec 24, 2012 7.010 7.050 6.910 6.980 23,146 -0.02(-0.29%)
Dec 21, 2012 7.150 7.320 7.000 7.000 62,179 -0.25(-3.45%)
Dec 20, 2012 7.360 7.420 7.230 7.250 26,814 -0.11(-1.49%)
Dec 19, 2012 7.300 7.440 7.240 7.360 38,795 +0.00(+0.00%)
Dec 18, 2012 7.320 7.430 7.300 7.360 17,332 -0.01(-0.14%)
Dec 17, 2012 7.370 7.450 7.300 7.370 20,728 +0.00(+0.00%)
Dec 14, 2012 7.450 7.450 7.262 7.370 17,137 -0.06(-0.81%)
Dec 13, 2012 7.440 7.490 7.380 7.430 10,719 -0.05(-0.67%)
Dec 12, 2012 7.320 7.490 7.300 7.480 38,339 +0.16(+2.19%)
Dec 11, 2012 7.220 7.360 7.210 7.320 78,670 +0.06(+0.83%)
Dec 10, 2012 7.020 7.310 7.000 7.260 33,656 +0.28(+4.04%)
Dec 07, 2012 7.000 7.000 6.900 6.978 29,077 +0.03(+0.41%)
Dec 06, 2012 6.980 7.050 6.950 6.950 22,307 -0.02(-0.29%)
Dec 05, 2012 6.910 7.100 6.910 6.970 34,158 +0.09(+1.31%)
Dec 04, 2012 6.990 7.000 6.880 6.880 33,643 -0.22(-3.10%)
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%)
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.