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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 9.324 9.856 9.324 9.823 138,466 +0.44(+4.69%)
Mar 30, 2016 9.357 9.406 9.278 9.383 53,014 +0.01(+0.07%)
Mar 29, 2016 9.364 9.502 9.213 9.377 98,680 -0.02(-0.21%)
Mar 28, 2016 9.436 9.436 9.153 9.396 123,613 +0.05(+0.49%)
Mar 24, 2016 9.390 9.350 9.350 9.350 51,626 -0.11(-1.18%)
Mar 23, 2016 9.403 9.574 9.226 9.462 172,400 -0.05(-0.55%)
Mar 22, 2016 9.081 9.653 8.996 9.515 174,189 +0.45(+4.92%)
Mar 21, 2016 8.917 9.068 8.641 9.068 85,456 +0.20(+2.30%)
Mar 18, 2016 9.108 9.186 8.805 8.865 59,711 -0.16(-1.75%)
Mar 17, 2016 8.628 9.062 8.582 9.022 50,292 +0.43(+4.97%)
Mar 16, 2016 8.484 8.687 8.215 8.595 72,033 +0.09(+1.08%)
Mar 15, 2016 8.517 8.556 8.195 8.503 99,936 -0.01(-0.15%)
Mar 14, 2016 8.578 8.622 8.444 8.517 37,647 -0.08(-0.92%)
Mar 11, 2016 8.687 8.753 8.431 8.595 40,282 -0.03(-0.38%)
Mar 10, 2016 8.970 8.970 8.536 8.628 65,640 -0.28(-3.17%)
Mar 09, 2016 8.707 8.911 8.549 8.911 57,822 +0.19(+2.18%)
Mar 08, 2016 8.865 8.897 8.523 8.720 58,761 -0.17(-1.92%)
Mar 07, 2016 8.602 8.897 8.589 8.891 121,626 +0.28(+3.28%)
Mar 04, 2016 8.451 8.654 8.359 8.608 171,027 +0.16(+1.94%)
Mar 03, 2016 8.668 8.832 8.234 8.444 132,475 -0.25(-2.87%)
Mar 02, 2016 9.035 9.035 8.523 8.694 191,661 -0.46(-5.02%)
Mar 01, 2016 9.134 9.193 8.930 9.153 136,224 +0.01(+0.07%)
Feb 29, 2016 8.451 9.147 8.274 9.147 310,356 +0.66(+7.82%)
Feb 26, 2016 7.656 8.595 7.486 8.484 688,514 +0.67(+8.57%)
Feb 25, 2016 7.656 8.018 7.630 7.814 85,630 +0.03(+0.34%)
Feb 24, 2016 7.006 7.912 6.947 7.788 187,307 +0.74(+10.43%)
Feb 23, 2016 7.328 7.420 7.052 7.052 79,054 -0.28(-3.76%)
Feb 22, 2016 7.026 7.551 6.987 7.328 170,787 +0.43(+6.18%)
Feb 19, 2016 6.921 7.059 6.763 6.901 70,970 +0.01(+0.19%)
Feb 18, 2016 6.731 6.987 6.665 6.888 359,819 +0.19(+2.84%)
Feb 17, 2016 6.882 7.111 6.665 6.698 806,849 -0.24(-3.50%)
Feb 16, 2016 7.079 7.115 6.816 6.941 137,150 -0.01(-0.19%)
Feb 12, 2016 6.770 6.954 6.954 6.954 203,461 +0.30(+4.54%)
Feb 11, 2016 6.645 6.776 6.520 6.652 293,240 -0.09(-1.36%)
Feb 10, 2016 6.645 6.750 6.474 6.744 51,246 +0.09(+1.28%)
Feb 09, 2016 6.704 6.928 6.599 6.658 44,336 +0.03(+0.50%)
Feb 08, 2016 6.914 7.315 6.474 6.625 123,959 -0.44(-6.23%)
Feb 05, 2016 6.685 7.111 6.685 7.065 82,855 +0.30(+4.36%)
Feb 04, 2016 6.520 6.987 6.383 6.770 48,631 +0.27(+4.14%)
Feb 03, 2016 6.514 6.671 6.402 6.501 114,518 +0.03(+0.51%)
Feb 02, 2016 6.757 6.757 6.415 6.468 52,800 -0.31(-4.55%)
Feb 01, 2016 7.466 7.473 6.665 6.776 119,896 -0.56(-7.69%)
Jan 29, 2016 6.389 7.341 6.389 7.341 257,425 +0.98(+15.38%)
Jan 28, 2016 6.369 6.520 6.330 6.363 153,301 +0.09(+1.47%)
Jan 27, 2016 6.251 6.402 6.054 6.271 159,787 +0.00(+0.00%)
Jan 26, 2016 6.238 6.448 6.166 6.271 182,442 +0.05(+0.74%)
Jan 25, 2016 6.225 6.402 6.126 6.225 69,956 +0.00(+0.00%)
Jan 22, 2016 6.087 6.369 5.989 6.225 229,669 +0.24(+3.95%)
Jan 21, 2016 5.686 6.041 5.529 5.989 287,220 +0.31(+5.43%)
Jan 20, 2016 5.568 5.870 5.312 5.680 248,771 +0.03(+0.58%)
Jan 19, 2016 5.982 5.982 5.614 5.647 103,619 -0.26(-4.34%)
Jan 15, 2016 5.943 5.903 5.903 5.903 87,415 -0.23(-3.75%)
Jan 14, 2016 6.317 6.323 5.851 6.133 551,066 -0.20(-3.11%)
Jan 13, 2016 6.566 6.658 6.231 6.330 157,036 -0.12(-1.93%)
Jan 12, 2016 6.796 6.895 6.409 6.455 106,084 -0.21(-3.15%)
Jan 11, 2016 6.547 6.750 6.455 6.665 164,299 +0.12(+1.81%)
Jan 08, 2016 6.717 6.796 6.428 6.547 235,570 -0.12(-1.77%)
Jan 07, 2016 6.928 7.105 6.625 6.665 220,243 -0.43(-6.11%)
Jan 06, 2016 7.781 7.814 7.092 7.098 386,497 -0.79(-9.99%)
Jan 05, 2016 7.945 8.050 7.834 7.886 99,402 -0.03(-0.41%)
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.