Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	7.071	7.305	7.071	7.296	105,827	+0.21(+2.91%)
Jan 28, 2011	7.236	7.253	6.970	7.089	116,865	-0.16(-2.15%)
Jan 27, 2011	7.296	7.305	7.245	7.245	32,914	+0.00(+0.00%)
Jan 26, 2011	7.355	7.355	7.213	7.245	48,756	-0.05(-0.63%)
Jan 25, 2011	7.346	7.360	7.195	7.291	33,673	-0.12(-1.67%)
Jan 24, 2011	7.511	7.521	7.410	7.415	81,087	-0.09(-1.22%)
Jan 21, 2011	7.438	7.571	7.438	7.507	94,444	+0.06(+0.86%)
Jan 20, 2011	7.397	7.461	7.236	7.443	75,745	+0.06(+0.81%)
Jan 19, 2011	7.300	7.470	7.259	7.383	122,233	+0.12(+1.64%)
Jan 18, 2011	7.250	7.461	7.209	7.264	186,539	+0.00(+0.06%)
Jan 14, 2011	7.213	7.360	7.176	7.259	208,662	+0.04(+0.57%)
Jan 13, 2011	7.365	7.374	7.218	7.218	27,272	-0.12(-1.69%)
Jan 12, 2011	7.383	7.438	7.319	7.342	59,069	+0.00(+0.06%)
Jan 11, 2011	7.479	7.479	7.337	7.337	75,673	-0.06(-0.81%)
Jan 10, 2011	7.525	7.525	7.342	7.397	55,085	-0.13(-1.71%)
Jan 07, 2011	7.644	7.686	7.415	7.525	69,957	-0.17(-2.21%)
Jan 06, 2011	7.635	7.823	7.617	7.695	169,037	+0.11(+1.45%)
Jan 05, 2011	7.438	7.622	7.438	7.585	274,713	+0.08(+1.13%)
Jan 04, 2011	7.452	7.516	7.401	7.500	123,516	+0.04(+0.58%)
Jan 03, 2011	7.424	7.617	7.406	7.456	119,110	+0.07(+0.99%)
Dec 31, 2010	7.365	7.424	7.342	7.383	37,408	+0.02(+0.25%)
Dec 30, 2010	7.268	7.365	7.268	7.365	74,459	+0.11(+1.58%)
Dec 29, 2010	7.259	7.277	7.186	7.250	107,873	+0.06(+0.83%)
Dec 28, 2010	7.218	7.222	7.163	7.190	53,084	-0.04(-0.51%)
Dec 27, 2010	7.176	7.241	7.154	7.227	107,594	-0.01(-0.13%)
Dec 23, 2010	7.392	7.406	7.126	7.236	124,935	-0.21(-2.83%)
Dec 22, 2010	7.268	7.452	7.218	7.447	105,513	+0.18(+2.46%)
Dec 21, 2010	7.158	7.378	7.131	7.268	168,755	+0.23(+3.33%)
Dec 20, 2010	7.232	7.323	6.915	7.034	342,886	-0.19(-2.60%)
Dec 17, 2010	7.236	7.264	7.181	7.222	34,584	-0.02(-0.32%)
Dec 16, 2010	7.195	7.337	7.195	7.245	133,657	+0.01(+0.19%)
Dec 15, 2010	7.245	7.323	7.144	7.232	565,175	-0.07(-1.01%)
Dec 14, 2010	7.241	7.392	7.168	7.305	481,536	+0.06(+0.89%)
Dec 13, 2010	7.291	7.342	7.232	7.241	125,397	-0.10(-1.37%)
Dec 10, 2010	7.355	7.388	7.227	7.342	103,769	+0.02(+0.25%)
Dec 09, 2010	7.392	7.430	7.250	7.323	129,900	-0.02(-0.25%)
Dec 08, 2010	7.447	7.447	7.259	7.342	52,082	-0.13(-1.72%)
Dec 07, 2010	7.433	7.488	7.383	7.470	83,959	+0.01(+0.12%)
Dec 06, 2010	7.534	7.548	7.365	7.461	159,591	-0.07(-0.97%)
Dec 03, 2010	7.530	7.544	7.456	7.534	82,512	+0.00(+0.06%)
Dec 02, 2010	7.277	7.585	7.277	7.530	359,564	+0.18(+2.43%)
Dec 01, 2010	7.507	7.507	7.236	7.351	173,001	-0.01(-0.12%)
Nov 30, 2010	7.365	7.530	7.172	7.360	422,173	-0.02(-0.25%)
Nov 29, 2010	7.401	7.507	7.186	7.378	950,341	-0.04(-0.50%)
Nov 26, 2010	7.410	7.576	7.254	7.415	169,618	+0.09(+1.19%)
Nov 24, 2010	7.268	7.328	7.328	7.328	84,907	+0.13(+1.85%)
Nov 23, 2010	7.186	7.218	7.108	7.195	21,322	-0.07(-1.01%)
Nov 22, 2010	7.383	7.470	7.172	7.268	93,396	-0.05(-0.69%)
Nov 19, 2010	7.397	7.475	7.273	7.319	79,535	-0.06(-0.81%)
Nov 18, 2010	7.447	7.663	7.374	7.379	105,136	+0.12(+1.59%)
Nov 17, 2010	7.195	7.305	7.172	7.264	96,453	+0.05(+0.70%)
Nov 16, 2010	7.484	7.484	7.163	7.213	132,308	-0.31(-4.08%)
Nov 15, 2010	7.208	7.604	7.208	7.520	159,889	+0.32(+4.45%)
Nov 12, 2010	7.444	7.444	7.111	7.200	243,442	-0.37(-4.93%)
Nov 11, 2010	7.760	7.769	7.560	7.573	109,053	-0.18(-2.29%)
Nov 10, 2010	7.560	7.751	7.495	7.751	82,680	+0.21(+2.83%)
Nov 09, 2010	7.778	7.991	7.462	7.537	243,325	-0.26(-3.36%)
Nov 08, 2010	7.827	8.240	7.711	7.800	473,611	-0.01(-0.11%)
Nov 05, 2010	7.373	7.867	7.373	7.809	655,867	+0.40(+5.40%)
Nov 04, 2010	6.844	7.440	6.844	7.409	1,125,042	+0.59(+8.68%)
Nov 03, 2010	6.866	6.866	6.693	6.817	460,404	+0.04(+0.52%)
Nov 02, 2010	6.844	7.066	6.737	6.782	678,708	+0.01(+0.13%)

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.