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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 1.948 2.010 1.927 1.941 36,244 +0.01(+0.36%)
Sep 29, 2020 2.044 2.044 1.893 1.934 74,656 -0.03(-1.75%)
Sep 28, 2020 2.141 2.141 1.948 1.969 646,117 -0.12(-5.61%)
Sep 25, 2020 1.955 2.161 1.927 2.086 115,201 +0.06(+2.71%)
Sep 24, 2020 1.769 2.031 1.769 2.031 253,483 +0.22(+12.17%)
Sep 23, 2020 1.934 1.982 1.810 1.810 78,988 -0.12(-6.07%)
Sep 22, 2020 1.996 1.997 1.907 1.927 86,030 -0.05(-2.44%)
Sep 21, 2020 2.038 2.079 1.969 1.976 174,951 -0.03(-1.37%)
Sep 18, 2020 2.065 2.065 2.003 2.003 113,168 -0.04(-2.02%)
Sep 17, 2020 2.051 2.086 2.038 2.044 80,523 -0.02(-1.00%)
Sep 16, 2020 2.031 2.099 2.031 2.065 97,859 -0.03(-1.32%)
Sep 15, 2020 2.093 2.134 2.093 2.093 23,335 -0.01(-0.33%)
Sep 14, 2020 2.099 2.168 2.099 2.099 40,785 -0.01(-0.33%)
Sep 11, 2020 2.182 2.223 2.072 2.106 88,616 -0.06(-2.86%)
Sep 10, 2020 2.196 2.251 2.155 2.168 54,689 -0.03(-1.25%)
Sep 09, 2020 2.307 2.307 2.196 2.196 20,293 -0.08(-3.33%)
Sep 08, 2020 2.313 2.380 2.237 2.272 40,839 -0.04(-1.79%)
Sep 04, 2020 2.285 2.375 2.251 2.313 98,931 +0.01(+0.30%)
Sep 03, 2020 2.354 2.368 2.285 2.306 52,282 -0.10(-4.29%)
Sep 02, 2020 2.409 2.416 2.313 2.409 61,822 -0.01(-0.28%)
Sep 01, 2020 2.340 2.416 2.306 2.416 95,964 +0.13(+5.72%)
Aug 31, 2020 2.506 2.519 2.258 2.285 120,389 -0.21(-8.54%)
Aug 28, 2020 2.361 2.574 2.361 2.499 68,714 +0.11(+4.61%)
Aug 27, 2020 2.464 2.485 2.389 2.389 48,297 -0.05(-1.98%)
Aug 26, 2020 2.506 2.636 2.437 2.437 199,450 -0.10(-3.80%)
Aug 25, 2020 2.464 2.767 2.299 2.533 470,188 +0.07(+2.79%)
Aug 24, 2020 2.368 2.464 2.237 2.464 97,234 +0.10(+4.37%)
Aug 21, 2020 2.409 2.451 2.361 2.361 53,460 -0.05(-2.00%)
Aug 20, 2020 2.361 2.423 2.347 2.409 20,548 +0.01(+0.29%)
Aug 19, 2020 2.368 2.464 2.368 2.402 27,562 -0.01(-0.29%)
Aug 18, 2020 2.457 2.478 2.375 2.409 49,253 -0.08(-3.31%)
Aug 17, 2020 2.395 2.506 2.354 2.492 144,740 +0.09(+3.73%)
Aug 14, 2020 2.347 2.471 2.347 2.402 83,677 +0.02(+0.87%)
Aug 13, 2020 2.423 2.547 2.382 2.382 88,003 -0.08(-3.08%)
Aug 12, 2020 2.430 2.492 2.361 2.457 85,563 +0.02(+0.85%)
Aug 11, 2020 2.506 2.574 2.430 2.437 58,064 -0.04(-1.67%)
Aug 10, 2020 2.430 2.547 2.395 2.478 82,224 +0.00(+0.00%)
Aug 07, 2020 2.664 2.664 2.437 2.478 101,982 -0.09(-3.49%)
Aug 06, 2020 2.547 2.595 2.519 2.568 74,686 +0.04(+1.63%)
Aug 05, 2020 2.636 2.685 2.513 2.526 372,260 -0.02(-0.81%)
Aug 04, 2020 3.001 3.098 2.547 2.547 812,674 -0.25(-8.87%)
Aug 03, 2020 2.513 2.829 2.457 2.795 1,530,902 +0.18(+6.84%)
Jul 31, 2020 2.664 2.719 2.578 2.616 79,464 +0.03(+1.33%)
Jul 30, 2020 2.719 2.726 2.554 2.581 158,830 -0.21(-7.41%)
Jul 29, 2020 2.891 2.898 2.753 2.788 68,920 -0.07(-2.41%)
Jul 28, 2020 2.864 2.919 2.857 2.857 64,717 -0.03(-0.95%)
Jul 27, 2020 2.864 2.987 2.850 2.884 211,691 +0.05(+1.70%)
Jul 24, 2020 2.712 2.857 2.705 2.836 40,095 +0.09(+3.26%)
Jul 23, 2020 2.843 2.960 2.702 2.747 184,182 -0.10(-3.39%)
Jul 22, 2020 2.691 2.926 2.636 2.843 193,504 +0.12(+4.29%)
Jul 21, 2020 2.698 2.839 2.678 2.726 638,523 +0.08(+2.86%)
Jul 20, 2020 2.650 2.733 2.581 2.650 179,440 +0.02(+0.65%)
Jul 17, 2020 2.616 2.719 2.595 2.633 184,061 +0.04(+1.73%)
Jul 16, 2020 2.574 2.643 2.533 2.588 41,540 -0.03(-1.31%)
Jul 15, 2020 2.588 2.685 2.561 2.623 52,571 +0.05(+1.87%)
Jul 14, 2020 2.678 2.685 2.506 2.574 93,837 -0.11(-4.10%)
Jul 13, 2020 2.451 2.808 2.451 2.685 664,691 +0.21(+8.33%)
Jul 10, 2020 2.395 2.554 2.320 2.478 85,275 +0.14(+5.88%)
Jul 09, 2020 2.444 2.471 2.306 2.340 58,216 -0.12(-5.03%)
Jul 08, 2020 2.402 2.478 2.402 2.464 38,093 -0.04(-1.65%)
Jul 07, 2020 2.595 2.595 2.272 2.506 256,946 -0.10(-3.70%)
Jul 06, 2020 2.127 2.767 2.127 2.602 657,834 +0.53(+25.58%)
Jul 02, 2020 2.127 2.168 2.072 2.072 17,868 -0.01(-0.66%)
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.