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 )

3.970 USD -0.150 (-3.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.620 4.630 4.500 4.500 225,525 -0.05(-1.10%)
Jul 29, 2021 4.680 4.730 4.540 4.550 59,058 -0.04(-0.87%)
Jul 28, 2021 4.689 4.780 4.590 4.590 23,886 -0.16(-3.37%)
Jul 27, 2021 4.550 4.770 4.331 4.750 58,737 +0.22(+4.86%)
Jul 26, 2021 4.470 4.570 4.440 4.530 21,555 +0.09(+2.03%)
Jul 23, 2021 4.530 4.640 4.440 4.440 47,881 -0.11(-2.42%)
Jul 22, 2021 4.555 4.590 4.440 4.550 13,665 +0.02(+0.44%)
Jul 21, 2021 4.390 4.590 4.388 4.530 52,524 +0.17(+3.90%)
Jul 20, 2021 4.260 4.440 4.190 4.360 122,784 -0.02(-0.46%)
Jul 19, 2021 4.450 4.490 4.250 4.380 65,040 -0.21(-4.58%)
Jul 16, 2021 4.840 4.840 4.510 4.590 40,496 -0.15(-3.16%)
Jul 15, 2021 4.730 4.870 4.730 4.740 860,188 -0.05(-1.04%)
Jul 14, 2021 4.740 4.910 4.723 4.790 177,940 -0.01(-0.21%)
Jul 13, 2021 4.590 4.830 4.590 4.800 88,164 +0.19(+4.12%)
Jul 12, 2021 4.800 4.880 4.571 4.610 135,995 -0.08(-1.71%)
Jul 09, 2021 4.310 4.710 4.210 4.690 692,043 +0.40(+9.32%)
Jul 08, 2021 3.850 4.300 3.822 4.290 618,953 +0.42(+10.85%)
Jul 07, 2021 3.910 3.910 3.760 3.870 29,912 -0.01(-0.26%)
Jul 06, 2021 3.810 3.880 3.810 3.880 32,063 +0.06(+1.57%)
Jul 02, 2021 3.780 3.850 3.780 3.820 13,781 +0.01(+0.26%)
Jul 01, 2021 3.750 3.870 3.749 3.810 29,173 +0.10(+2.70%)
Jun 30, 2021 3.780 3.820 3.650 3.710 52,359 -0.08(-2.11%)
Jun 29, 2021 3.780 3.830 3.750 3.790 15,145 +0.00(+0.00%)
Jun 28, 2021 3.760 3.825 3.753 3.790 37,274 -0.04(-1.04%)
Jun 25, 2021 3.990 3.990 3.820 3.830 96,894 -0.17(-4.25%)
Jun 24, 2021 3.990 4.030 3.970 4.000 27,939 +0.01(+0.25%)
Jun 23, 2021 4.000 4.090 3.950 3.990 65,894 -0.05(-1.24%)
Jun 22, 2021 4.180 4.230 4.020 4.040 92,120 -0.17(-4.04%)
Jun 21, 2021 4.210 4.260 4.130 4.210 85,144 +0.11(+2.68%)
Jun 18, 2021 4.110 4.220 4.020 4.100 116,274 +0.10(+2.50%)
Jun 17, 2021 4.060 4.139 3.985 4.000 52,561 -0.11(-2.68%)
Jun 16, 2021 4.170 4.170 4.065 4.110 41,832 +0.01(+0.24%)
Jun 15, 2021 4.100 4.170 4.020 4.100 49,490 -0.05(-1.20%)
Jun 14, 2021 4.040 4.160 3.950 4.150 135,762 +0.21(+5.33%)
Jun 11, 2021 4.060 4.060 3.870 3.940 84,689 -0.07(-1.75%)
Jun 10, 2021 4.180 4.180 3.960 4.010 227,544 -0.12(-2.91%)
Jun 09, 2021 4.060 4.150 3.990 4.130 319,415 +0.13(+3.25%)
Jun 08, 2021 4.130 4.180 3.960 4.000 133,094 -0.08(-1.96%)
Jun 07, 2021 4.040 4.149 3.970 4.080 523,254 +0.13(+3.29%)
Jun 04, 2021 4.160 4.320 3.950 3.950 345,604 -0.23(-5.50%)
Jun 03, 2021 4.000 4.180 3.920 4.180 60,793 +0.18(+4.50%)
Jun 02, 2021 3.900 4.000 3.900 4.000 83,580 +0.18(+4.71%)
Jun 01, 2021 3.740 3.900 3.710 3.820 86,225 +0.13(+3.52%)
May 28, 2021 3.630 3.740 3.630 3.690 41,216 +0.06(+1.65%)
May 27, 2021 3.610 3.703 3.585 3.630 68,187 +0.02(+0.55%)
May 26, 2021 3.700 3.758 3.560 3.610 128,982 -0.10(-2.70%)
May 25, 2021 3.870 3.870 3.700 3.710 30,489 -0.15(-3.89%)
May 24, 2021 3.810 3.860 3.780 3.860 4,340 +0.08(+2.12%)
May 21, 2021 3.900 3.900 3.780 3.780 17,389 -0.02(-0.53%)
May 20, 2021 3.860 3.940 3.800 3.800 67,954 -0.09(-2.31%)
May 19, 2021 3.880 3.950 3.820 3.890 28,557 -0.04(-1.02%)
May 18, 2021 4.000 4.000 3.910 3.930 41,531 -0.04(-1.01%)
May 17, 2021 4.030 4.150 3.969 3.970 86,401 +0.00(+0.00%)
May 14, 2021 3.890 4.000 3.785 3.970 86,298 +0.23(+6.15%)
May 13, 2021 3.780 3.810 3.719 3.740 14,119 -0.06(-1.58%)
May 12, 2021 3.917 3.950 3.760 3.800 17,687 -0.08(-2.06%)
May 11, 2021 3.990 4.000 3.845 3.880 39,380 -0.10(-2.51%)
May 10, 2021 3.980 4.115 3.960 3.980 75,151 +0.03(+0.76%)
May 07, 2021 3.910 4.040 3.910 3.950 36,022 +0.05(+1.28%)
May 06, 2021 4.000 4.000 3.870 3.900 64,062 -0.07(-1.76%)
May 05, 2021 3.910 4.050 3.900 3.970 138,956 +0.08(+2.06%)
May 04, 2021 4.000 4.190 3.850 3.890 64,357 -0.04(-1.02%)
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.