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 )

9.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.077 8.077 8.077 8.077 135,844 -0.05(-0.65%)
Dec 30, 2015 8.136 8.175 8.018 8.129 39,441 -0.05(-0.56%)
Dec 29, 2015 8.201 8.339 8.050 8.175 106,055 +0.01(+0.16%)
Dec 28, 2015 8.241 8.277 8.057 8.162 104,750 -0.13(-1.58%)
Dec 24, 2015 8.333 8.293 8.293 8.293 41,880 -0.01(-0.16%)
Dec 23, 2015 8.024 8.405 7.945 8.306 235,078 +0.28(+3.52%)
Dec 22, 2015 8.077 8.077 7.827 8.024 63,918 +0.10(+1.24%)
Dec 21, 2015 8.103 8.155 7.630 7.926 151,038 -0.05(-0.58%)
Dec 18, 2015 8.326 8.326 7.880 7.972 110,115 -0.33(-3.96%)
Dec 17, 2015 8.136 8.530 8.090 8.300 218,165 +0.16(+1.94%)
Dec 16, 2015 8.083 8.274 8.031 8.142 86,327 +0.04(+0.49%)
Dec 15, 2015 7.978 8.123 7.827 8.103 206,935 +0.22(+2.75%)
Dec 14, 2015 8.129 8.169 7.748 7.886 182,978 -0.32(-3.84%)
Dec 11, 2015 8.195 8.251 7.998 8.201 103,491 -0.07(-0.79%)
Dec 10, 2015 8.418 8.431 8.182 8.267 98,844 -0.11(-1.25%)
Dec 09, 2015 8.372 8.536 8.109 8.372 188,541 +0.04(+0.47%)
Dec 08, 2015 8.484 8.484 8.234 8.333 151,826 -0.18(-2.16%)
Dec 07, 2015 8.799 8.812 8.347 8.517 311,691 -0.24(-2.77%)
Dec 04, 2015 8.970 8.996 8.694 8.760 307,513 -0.24(-2.63%)
Dec 03, 2015 9.094 9.127 8.878 8.996 231,039 -0.09(-0.94%)
Dec 02, 2015 8.996 9.198 8.924 9.081 250,339 +0.11(+1.17%)
Dec 01, 2015 9.147 9.193 8.865 8.976 325,066 -0.05(-0.58%)
Nov 30, 2015 8.937 9.278 8.766 9.029 165,639 +0.11(+1.18%)
Nov 27, 2015 9.416 9.423 8.858 8.924 134,744 -0.45(-4.83%)
Nov 25, 2015 9.429 9.377 9.377 9.377 203,004 +0.00(+0.00%)
Nov 24, 2015 9.272 9.600 9.232 9.377 394,774 +0.01(+0.14%)
Nov 23, 2015 10.06 10.46 9.272 9.364 292,984 -0.53(-5.31%)
Nov 20, 2015 10.83 10.83 9.823 9.889 916,528 -0.82(-7.66%)
Nov 19, 2015 11.02 11.17 9.311 10.71 2,312,200 -0.24(-2.16%)
Nov 18, 2015 10.94 11.11 10.82 10.95 160,806 +0.04(+0.36%)
Nov 17, 2015 11.00 11.01 10.83 10.91 178,552 -0.03(-0.30%)
Nov 16, 2015 10.95 11.12 10.64 10.94 280,894 -0.11(-0.95%)
Nov 13, 2015 11.42 11.52 10.91 11.04 126,951 -0.40(-3.50%)
Nov 12, 2015 11.55 11.56 11.33 11.45 631,006 -0.11(-0.97%)
Nov 11, 2015 11.56 11.68 11.49 11.56 382,609 -0.08(-0.68%)
Nov 10, 2015 11.56 11.79 11.56 11.64 184,147 -0.02(-0.17%)
Nov 09, 2015 11.59 11.95 11.55 11.66 120,686 +0.03(+0.28%)
Nov 06, 2015 11.68 11.69 11.49 11.62 103,453 -0.09(-0.79%)
Nov 05, 2015 11.66 11.82 11.49 11.71 106,407 +0.04(+0.34%)
Nov 04, 2015 11.78 12.00 11.59 11.68 236,523 -0.08(-0.67%)
Nov 03, 2015 11.66 11.85 11.66 11.75 131,360 -0.03(-0.28%)
Nov 02, 2015 11.82 11.87 11.62 11.79 175,118 -0.03(-0.22%)
Oct 30, 2015 11.78 11.92 11.64 11.81 69,680 -0.10(-0.88%)
Oct 29, 2015 11.45 12.12 11.45 11.92 161,057 +0.11(+0.95%)
Oct 28, 2015 11.31 12.44 11.31 11.81 687,908 +0.50(+4.41%)
Oct 27, 2015 11.15 11.65 11.15 11.31 271,719 +0.07(+0.58%)
Oct 26, 2015 11.50 12.03 11.14 11.24 482,377 +0.65(+6.14%)
Oct 23, 2015 10.64 10.76 10.37 10.59 48,197 +0.09(+0.88%)
Oct 22, 2015 10.59 10.78 10.45 10.50 67,562 +0.01(+0.12%)
Oct 21, 2015 10.99 11.27 10.34 10.49 58,958 -0.39(-3.56%)
Oct 20, 2015 10.95 11.06 10.68 10.87 81,850 -0.15(-1.37%)
Oct 19, 2015 10.68 11.08 10.53 11.02 57,541 +0.22(+2.07%)
Oct 16, 2015 10.75 10.83 10.40 10.80 40,661 +0.12(+1.17%)
Oct 15, 2015 10.29 10.80 10.26 10.68 44,729 +0.32(+3.04%)
Oct 14, 2015 10.44 10.81 10.25 10.36 61,307 -0.01(-0.06%)
Oct 13, 2015 10.36 10.60 10.30 10.37 86,295 +0.01(+0.06%)
Oct 12, 2015 10.22 10.65 10.18 10.36 69,315 +0.24(+2.33%)
Oct 09, 2015 10.19 10.32 10.09 10.13 48,533 -0.01(-0.07%)
Oct 08, 2015 10.37 10.37 10.03 10.13 69,454 -0.05(-0.52%)
Oct 07, 2015 10.15 10.48 10.03 10.18 88,283 +0.05(+0.45%)
Oct 06, 2015 10.23 10.45 9.981 10.14 54,724 -0.09(-0.90%)
Oct 05, 2015 9.987 10.51 9.987 10.23 68,634 +0.23(+2.30%)
Oct 02, 2015 9.528 10.14 9.364 10.00 88,201 +0.32(+3.25%)
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.