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 )

4.120 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 17.80 18.68 17.60 18.48 84,326 +0.72(+4.05%)
Jul 28, 2016 17.90 17.90 17.42 17.76 31,260 -0.14(-0.78%)
Jul 27, 2016 18.00 18.05 17.60 17.90 43,824 +0.10(+0.56%)
Jul 26, 2016 18.00 18.27 17.60 17.80 234,604 -0.10(-0.56%)
Jul 25, 2016 18.23 18.42 17.66 17.90 97,673 -0.48(-2.61%)
Jul 22, 2016 18.67 18.77 18.33 18.38 92,176 -0.43(-2.29%)
Jul 21, 2016 18.30 18.90 17.85 18.81 142,873 +0.20(+1.07%)
Jul 20, 2016 18.85 19.00 18.20 18.61 29,975 -0.29(-1.53%)
Jul 19, 2016 19.00 19.12 18.64 18.90 119,713 -0.02(-0.11%)
Jul 18, 2016 17.80 19.25 17.80 18.92 69,547 +0.91(+5.05%)
Jul 15, 2016 17.11 18.01 17.01 18.01 160,793 +1.05(+6.19%)
Jul 14, 2016 16.60 17.00 16.57 16.96 86,628 +0.32(+1.92%)
Jul 13, 2016 16.64 16.69 16.31 16.64 40,769 +0.04(+0.24%)
Jul 12, 2016 16.76 16.80 16.20 16.60 23,771 -0.05(-0.30%)
Jul 11, 2016 17.00 17.24 16.64 16.65 13,460 -0.03(-0.18%)
Jul 08, 2016 16.74 16.77 16.54 16.68 20,288 +0.10(+0.60%)
Jul 07, 2016 17.00 17.00 16.48 16.58 17,116 -0.50(-2.93%)
Jul 06, 2016 17.10 17.21 16.48 17.08 18,262 -0.07(-0.41%)
Jul 05, 2016 17.27 17.27 16.72 17.15 18,747 -0.14(-0.81%)
Jul 01, 2016 16.66 17.29 17.29 17.29 37,800 +0.48(+2.86%)
Jun 30, 2016 16.89 16.90 15.99 16.81 54,410 +0.02(+0.12%)
Jun 29, 2016 16.80 17.22 16.55 16.79 69,431 +0.13(+0.78%)
Jun 28, 2016 15.80 16.80 15.80 16.66 60,348 +1.00(+6.39%)
Jun 27, 2016 16.17 16.17 15.20 15.66 87,940 -0.64(-3.93%)
Jun 24, 2016 16.00 16.30 15.76 16.30 140,773 -0.13(-0.79%)
Jun 23, 2016 16.48 16.78 16.25 16.43 33,138 +0.21(+1.29%)
Jun 22, 2016 16.62 17.81 16.22 16.22 61,889 -0.26(-1.58%)
Jun 21, 2016 16.59 16.76 15.94 16.48 42,155 +0.07(+0.43%)
Jun 20, 2016 16.18 17.00 16.18 16.41 48,304 +0.22(+1.36%)
Jun 17, 2016 16.39 16.45 16.01 16.19 18,742 -0.17(-1.04%)
Jun 16, 2016 15.97 16.36 15.25 16.36 27,058 +0.38(+2.38%)
Jun 15, 2016 15.70 16.17 15.57 15.98 22,139 +0.35(+2.24%)
Jun 14, 2016 15.69 15.69 15.24 15.63 17,787 -0.03(-0.19%)
Jun 13, 2016 15.65 15.81 15.50 15.66 16,166 -0.23(-1.45%)
Jun 10, 2016 16.25 16.25 15.71 15.89 23,999 -0.53(-3.23%)
Jun 09, 2016 16.35 16.46 15.75 16.42 27,077 +0.02(+0.12%)
Jun 08, 2016 16.37 16.58 16.35 16.40 22,329 -0.01(-0.06%)
Jun 07, 2016 16.12 16.57 16.06 16.41 78,317 +0.34(+2.12%)
Jun 06, 2016 16.08 16.25 15.76 16.07 42,488 +0.18(+1.13%)
Jun 03, 2016 15.56 16.34 15.32 15.89 92,361 +0.39(+2.52%)
Jun 02, 2016 15.19 15.57 14.91 15.50 37,776 +0.35(+2.31%)
Jun 01, 2016 14.96 15.41 14.56 15.15 34,630 +0.15(+1.00%)
May 31, 2016 14.73 15.45 14.73 15.00 84,885 +0.09(+0.60%)
May 27, 2016 14.77 14.91 14.91 14.91 37,800 +0.19(+1.29%)
May 26, 2016 14.51 14.92 14.44 14.72 23,670 +0.06(+0.41%)
May 25, 2016 14.94 14.96 14.59 14.66 15,801 -0.15(-1.01%)
May 24, 2016 14.83 15.02 14.58 14.81 25,796 +0.22(+1.51%)
May 23, 2016 13.95 14.73 13.77 14.59 28,547 +0.37(+2.60%)
May 20, 2016 14.18 14.39 13.94 14.22 21,974 +0.19(+1.35%)
May 19, 2016 13.85 14.04 13.43 14.03 33,747 +0.00(+0.00%)
May 18, 2016 14.26 14.27 13.74 14.03 32,521 -0.23(-1.61%)
May 17, 2016 14.55 14.58 14.22 14.26 34,414 -0.29(-1.99%)
May 16, 2016 14.94 14.94 14.50 14.55 59,727 -0.17(-1.15%)
May 13, 2016 15.00 15.31 14.53 14.72 66,551 -0.59(-3.85%)
May 12, 2016 15.00 15.34 14.74 15.31 146,221 +0.28(+1.86%)
May 11, 2016 14.63 15.03 14.42 15.03 39,268 +0.26(+1.76%)
May 10, 2016 14.69 14.90 14.44 14.77 66,551 +0.32(+2.21%)
May 09, 2016 14.58 15.09 14.36 14.45 106,503 -0.19(-1.30%)
May 06, 2016 14.86 14.86 14.36 14.64 218,091 +0.04(+0.27%)
May 05, 2016 14.50 15.00 14.33 14.60 121,699 +0.11(+0.76%)
May 04, 2016 14.59 14.82 14.40 14.49 46,459 -0.16(-1.09%)
May 03, 2016 14.60 14.75 14.37 14.65 214,144 +0.00(+0.00%)
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.