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 (%)
Feb 26, 2021 2.817 2.887 2.692 2.887 55,776 +0.03(+1.22%)
Feb 25, 2021 2.915 2.950 2.817 2.852 67,492 -0.10(-3.53%)
Feb 24, 2021 2.977 2.977 2.873 2.956 40,301 +0.00(+0.00%)
Feb 23, 2021 2.992 2.992 2.915 2.956 13,656 -0.01(-0.23%)
Feb 22, 2021 3.026 3.026 2.922 2.963 42,328 -0.01(-0.47%)
Feb 19, 2021 3.005 3.012 2.929 2.977 16,675 +0.06(+1.90%)
Feb 18, 2021 3.092 3.092 2.887 2.922 61,728 -0.21(-6.67%)
Feb 17, 2021 3.026 3.130 3.026 3.130 93,594 +0.11(+3.69%)
Feb 16, 2021 3.061 3.143 3.012 3.019 160,232 -0.06(-1.81%)
Feb 12, 2021 3.061 3.096 3.011 3.075 29,325 +0.04(+1.38%)
Feb 11, 2021 3.110 3.110 2.977 3.033 29,601 -0.05(-1.58%)
Feb 10, 2021 3.096 3.130 2.991 3.082 50,317 -0.01(-0.45%)
Feb 09, 2021 2.915 3.123 2.915 3.096 67,993 +0.14(+4.71%)
Feb 08, 2021 2.950 3.050 2.936 2.956 66,837 +0.02(+0.71%)
Feb 05, 2021 2.956 3.026 2.859 2.936 146,053 +0.05(+1.69%)
Feb 04, 2021 3.012 3.116 2.887 2.887 38,205 -0.13(-4.38%)
Feb 03, 2021 3.133 3.231 2.999 3.019 47,347 -0.01(-0.23%)
Feb 02, 2021 3.054 3.170 2.957 3.026 43,387 +0.05(+1.64%)
Feb 01, 2021 2.936 3.023 2.922 2.977 46,977 +0.06(+2.15%)
Jan 29, 2021 2.998 3.097 2.887 2.915 41,832 -0.02(-0.71%)
Jan 28, 2021 3.017 3.074 2.915 2.936 25,812 +0.00(+0.00%)
Jan 27, 2021 3.061 3.110 2.817 2.936 137,312 -0.15(-4.95%)
Jan 26, 2021 3.193 3.221 3.089 3.089 135,359 -0.10(-3.06%)
Jan 25, 2021 3.200 3.228 3.082 3.186 50,345 +0.00(+0.00%)
Jan 22, 2021 3.228 3.374 3.172 3.186 39,963 -0.13(-3.78%)
Jan 21, 2021 3.402 3.478 3.235 3.311 48,055 -0.13(-3.84%)
Jan 20, 2021 3.513 3.599 3.354 3.443 69,435 -0.02(-0.60%)
Jan 19, 2021 3.165 3.583 3.130 3.464 249,650 +0.37(+11.91%)
Jan 15, 2021 3.381 3.390 3.096 3.096 210,166 -0.27(-7.96%)
Jan 14, 2021 3.269 3.443 3.193 3.363 26,405 +0.09(+2.73%)
Jan 13, 2021 3.325 3.374 3.248 3.274 17,257 -0.05(-1.48%)
Jan 12, 2021 3.075 3.349 3.001 3.323 87,680 +0.30(+9.82%)
Jan 11, 2021 3.040 3.156 3.012 3.026 77,978 -0.06(-1.81%)
Jan 08, 2021 3.151 3.200 3.061 3.082 24,438 -0.06(-1.99%)
Jan 07, 2021 3.151 3.269 3.075 3.144 93,690 +0.09(+2.96%)
Jan 06, 2021 3.096 3.172 3.040 3.054 42,605 -0.07(-2.23%)
Jan 05, 2021 3.068 3.123 2.998 3.123 34,546 +0.10(+3.22%)
Jan 04, 2021 3.137 3.162 3.005 3.026 47,664 -0.11(-3.55%)
Dec 31, 2020 3.137 3.137 3.137 50,429 +0.01(+0.33%)
Dec 30, 2020 3.047 3.207 3.033 3.127 50,429 +0.11(+3.57%)
Dec 29, 2020 3.068 3.124 2.922 3.019 137,604 -0.08(-2.47%)
Dec 28, 2020 3.165 3.172 3.033 3.096 132,133 -0.06(-1.77%)
Dec 24, 2020 3.214 3.221 3.134 3.151 24,869 -0.10(-3.00%)
Dec 23, 2020 3.165 3.249 3.075 3.249 14,015 +0.10(+3.09%)
Dec 22, 2020 3.256 3.256 3.123 3.151 38,550 -0.06(-1.95%)
Dec 21, 2020 3.235 3.311 3.179 3.214 54,910 -0.01(-0.43%)
Dec 18, 2020 3.276 3.339 3.214 3.228 63,538 -0.02(-0.64%)
Dec 17, 2020 3.242 3.269 3.172 3.249 12,083 +0.02(+0.65%)
Dec 16, 2020 3.186 3.339 3.110 3.228 162,587 +0.04(+1.31%)
Dec 15, 2020 3.130 3.186 3.054 3.186 132,717 +0.14(+4.70%)
Dec 14, 2020 3.423 3.541 3.026 3.043 432,671 -0.43(-12.34%)
Dec 11, 2020 3.457 3.541 3.409 3.471 61,957 -0.07(-1.96%)
Dec 10, 2020 3.443 3.562 3.360 3.541 78,448 +0.15(+4.52%)
Dec 09, 2020 3.416 3.541 3.311 3.388 137,971 +0.02(+0.62%)
Dec 08, 2020 3.276 3.423 3.276 3.367 37,423 +0.13(+3.86%)
Dec 07, 2020 3.207 3.290 3.097 3.242 29,017 +0.01(+0.21%)
Dec 04, 2020 3.367 3.371 3.165 3.235 44,563 -0.13(-3.73%)
Dec 03, 2020 3.200 3.450 3.200 3.360 87,429 +0.16(+5.00%)
Dec 02, 2020 3.019 3.235 3.019 3.200 31,177 +0.17(+5.75%)
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.