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 )

4.530 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 12.16 12.61 11.95 12.17 65,484 +0.18(+1.50%)
Nov 27, 2013 11.12 11.99 11.12 11.99 133,081 +0.62(+5.45%)
Nov 26, 2013 11.43 11.62 11.34 11.37 357,800 -0.17(-1.47%)
Nov 25, 2013 11.28 11.68 11.19 11.54 61,722 +0.14(+1.23%)
Nov 22, 2013 11.45 11.92 11.21 11.40 89,042 -0.22(-1.89%)
Nov 21, 2013 11.25 11.71 11.20 11.62 62,815 +0.31(+2.74%)
Nov 20, 2013 11.33 11.74 11.11 11.31 97,048 -0.02(-0.18%)
Nov 19, 2013 11.83 11.87 11.23 11.33 47,687 -0.39(-3.33%)
Nov 18, 2013 11.75 11.95 11.49 11.72 82,086 -0.27(-2.25%)
Nov 15, 2013 11.91 12.01 11.88 11.99 106,086 +0.14(+1.18%)
Nov 14, 2013 11.74 12.02 11.74 11.85 105,765 +0.05(+0.42%)
Nov 13, 2013 11.89 11.90 11.67 11.80 66,031 -0.03(-0.25%)
Nov 12, 2013 11.85 12.02 11.61 11.83 47,805 +0.06(+0.51%)
Nov 11, 2013 11.82 12.09 11.66 11.77 34,179 +0.08(+0.68%)
Nov 08, 2013 11.75 11.76 11.49 11.69 13,046 -0.01(-0.09%)
Nov 07, 2013 11.75 11.75 11.53 11.70 25,173 -0.03(-0.26%)
Nov 06, 2013 11.90 11.90 11.50 11.73 26,034 -0.12(-1.01%)
Nov 05, 2013 11.86 11.97 11.73 11.85 21,808 +0.02(+0.17%)
Nov 04, 2013 11.54 11.89 11.30 11.83 18,197 +0.43(+3.77%)
Nov 01, 2013 11.48 11.70 11.36 11.40 21,520 -0.05(-0.44%)
Oct 31, 2013 11.61 11.76 11.10 11.45 52,973 -0.07(-0.61%)
Oct 30, 2013 11.71 11.82 11.30 11.52 76,218 -0.21(-1.79%)
Oct 29, 2013 12.01 12.05 11.65 11.73 56,022 -0.25(-2.09%)
Oct 28, 2013 12.08 12.17 11.80 11.98 57,337 -0.19(-1.56%)
Oct 25, 2013 12.19 12.61 11.51 12.17 93,848 +0.05(+0.41%)
Oct 24, 2013 12.07 12.28 12.01 12.12 41,366 +0.14(+1.17%)
Oct 23, 2013 12.15 12.96 11.85 11.98 117,231 -0.17(-1.40%)
Oct 22, 2013 11.45 12.22 11.45 12.15 102,134 +0.25(+2.10%)
Oct 21, 2013 11.50 12.01 11.43 11.90 140,859 +0.30(+2.59%)
Oct 18, 2013 11.50 12.04 11.41 11.60 108,922 +0.02(+0.17%)
Oct 17, 2013 10.85 11.75 10.84 11.58 128,084 +0.74(+6.83%)
Oct 16, 2013 10.85 10.85 10.57 10.84 61,628 +0.02(+0.18%)
Oct 15, 2013 10.86 10.90 10.49 10.82 50,418 +0.00(+0.00%)
Oct 14, 2013 10.42 11.00 10.35 10.82 83,719 +0.32(+3.05%)
Oct 11, 2013 9.940 10.54 9.940 10.50 84,940 +0.50(+5.00%)
Oct 10, 2013 9.820 10.41 9.730 10.00 79,751 +0.30(+3.09%)
Oct 09, 2013 9.420 9.990 9.420 9.700 68,674 +0.28(+2.97%)
Oct 08, 2013 9.360 9.420 9.102 9.420 69,551 +0.08(+0.86%)
Oct 07, 2013 9.270 9.370 9.230 9.340 29,722 +0.11(+1.19%)
Oct 04, 2013 9.130 9.300 9.080 9.230 22,549 +0.17(+1.88%)
Oct 03, 2013 9.080 9.080 8.910 9.060 9,171 +0.00(+0.00%)
Oct 02, 2013 9.210 9.210 9.050 9.060 15,893 -0.14(-1.52%)
Oct 01, 2013 8.930 9.250 8.874 9.200 37,469 +0.28(+3.14%)
Sep 30, 2013 8.730 8.950 8.730 8.920 37,134 +0.10(+1.13%)
Sep 27, 2013 8.730 8.890 8.700 8.820 22,842 +0.10(+1.15%)
Sep 26, 2013 8.760 8.760 8.690 8.720 16,957 -0.02(-0.23%)
Sep 25, 2013 8.570 8.760 8.570 8.740 61,628 +0.25(+2.94%)
Sep 24, 2013 8.640 8.640 8.260 8.490 30,685 -0.12(-1.39%)
Sep 23, 2013 8.350 8.640 8.320 8.610 26,070 +0.29(+3.49%)
Sep 20, 2013 8.710 8.710 8.320 8.320 25,769 -0.42(-4.81%)
Sep 19, 2013 8.770 8.775 8.570 8.740 31,991 +0.08(+0.92%)
Sep 18, 2013 8.560 8.800 8.468 8.660 39,982 +0.19(+2.24%)
Sep 17, 2013 8.550 8.570 8.410 8.470 13,826 -0.04(-0.47%)
Sep 16, 2013 8.300 8.550 8.140 8.510 70,164 +0.37(+4.55%)
Sep 13, 2013 8.160 8.190 8.021 8.140 42,055 +0.03(+0.37%)
Sep 12, 2013 8.260 8.300 8.080 8.110 34,787 -0.08(-0.98%)
Sep 11, 2013 8.050 8.290 7.970 8.190 39,619 +0.18(+2.25%)
Sep 10, 2013 7.650 8.010 7.580 8.010 77,632 +0.49(+6.52%)
Sep 09, 2013 7.610 7.710 7.480 7.520 131,435 -0.06(-0.79%)
Sep 06, 2013 7.450 7.700 7.450 7.580 175,170 +0.25(+3.41%)
Sep 05, 2013 8.300 8.300 7.330 7.330 403,014 -0.95(-11.47%)
Sep 04, 2013 8.486 8.486 8.200 8.280 58,333 -0.17(-2.01%)
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.