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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	5.303	5.339	5.243	5.285	61,357	-0.09(-1.67%)
Jan 30, 2013	5.321	5.374	5.237	5.374	64,167	+0.05(+1.01%)
Jan 29, 2013	5.279	5.350	5.279	5.321	13,269	+0.05(+0.91%)
Jan 28, 2013	5.404	5.404	5.243	5.273	101,469	+0.02(+0.34%)
Jan 25, 2013	5.273	5.386	5.243	5.255	59,840	-0.04(-0.68%)
Jan 24, 2013	5.440	5.452	5.267	5.291	81,454	-0.16(-2.96%)
Jan 23, 2013	5.649	5.679	5.416	5.452	225,762	-0.21(-3.69%)
Jan 22, 2013	5.279	5.810	5.207	5.661	364,773	+0.38(+7.24%)
Jan 18, 2013	5.010	5.339	4.974	5.279	246,574	+0.30(+6.12%)
Jan 17, 2013	4.968	5.004	4.938	4.974	14,152	+0.04(+0.73%)
Jan 16, 2013	4.915	4.986	4.891	4.938	75,608	+0.04(+0.85%)
Jan 15, 2013	4.849	4.968	4.819	4.897	38,706	+0.01(+0.24%)
Jan 14, 2013	4.992	5.004	4.885	4.885	78,514	-0.06(-1.21%)
Jan 11, 2013	4.968	5.004	4.903	4.944	34,433	+0.01(+0.12%)
Jan 10, 2013	4.891	4.986	4.873	4.938	67,999	+0.08(+1.60%)
Jan 09, 2013	4.789	4.921	4.771	4.861	107,289	+0.05(+1.12%)
Jan 08, 2013	4.777	4.813	4.712	4.807	168,527	+0.04(+0.75%)
Jan 07, 2013	4.497	4.777	4.449	4.771	135,876	+0.31(+6.96%)
Jan 04, 2013	4.443	4.497	4.353	4.461	55,421	+0.01(+0.27%)
Jan 03, 2013	4.335	4.497	4.335	4.449	122,285	+0.11(+2.62%)
Jan 02, 2013	4.228	4.365	4.144	4.335	96,633	+0.19(+4.61%)
Dec 31, 2012	4.180	4.222	4.085	4.144	111,755	-0.04(-0.86%)
Dec 28, 2012	4.180	4.180	4.156	4.180	20,778	-0.04(-0.85%)
Dec 27, 2012	4.252	4.252	4.186	4.216	16,218	-0.02(-0.56%)
Dec 26, 2012	4.186	4.240	4.162	4.240	9,826	+0.07(+1.72%)
Dec 24, 2012	4.186	4.210	4.126	4.168	38,760	-0.01(-0.29%)
Dec 21, 2012	4.270	4.371	4.180	4.180	104,125	-0.15(-3.45%)
Dec 20, 2012	4.395	4.431	4.317	4.329	44,903	-0.07(-1.49%)
Dec 19, 2012	4.359	4.443	4.323	4.395	64,966	+0.00(+0.00%)
Dec 18, 2012	4.371	4.437	4.359	4.395	29,024	-0.01(-0.14%)
Dec 17, 2012	4.401	4.449	4.359	4.401	34,711	+0.00(+0.00%)
Dec 14, 2012	4.449	4.449	4.337	4.401	28,697	-0.04(-0.81%)
Dec 13, 2012	4.443	4.473	4.407	4.437	17,950	-0.03(-0.67%)
Dec 12, 2012	4.371	4.473	4.359	4.467	64,202	+0.10(+2.19%)
Dec 11, 2012	4.311	4.395	4.305	4.371	131,741	+0.04(+0.83%)
Dec 10, 2012	4.192	4.365	4.180	4.335	56,360	+0.17(+4.04%)
Dec 07, 2012	4.180	4.180	4.120	4.167	48,692	+0.02(+0.41%)
Dec 06, 2012	4.168	4.210	4.150	4.150	37,355	-0.01(-0.29%)
Dec 05, 2012	4.126	4.240	4.126	4.162	57,201	+0.05(+1.31%)
Dec 04, 2012	4.174	4.180	4.108	4.108	56,338	-0.13(-3.10%)
Nov 30, 2012	4.311	4.311	4.240	4.240	52,996	-0.04(-0.98%)
Nov 29, 2012	4.294	4.297	4.252	4.282	34,959	+0.05(+1.13%)
Nov 28, 2012	4.222	4.263	4.204	4.234	58,921	+0.03(+0.71%)
Nov 27, 2012	4.216	4.323	4.025	4.204	110,236	-0.00(-0.03%)
Nov 26, 2012	4.210	4.210	4.128	4.205	156,362	+0.03(+0.65%)
Nov 23, 2012	4.090	4.189	4.079	4.178	53,714	+0.06(+1.46%)
Nov 21, 2012	4.205	4.210	4.074	4.118	224,498	-0.09(-2.08%)
Nov 20, 2012	4.200	4.232	4.200	4.205	23,980	+0.00(+0.00%)
Nov 19, 2012	4.320	4.320	4.200	4.205	50,985	-0.02(-0.39%)
Nov 16, 2012	4.183	4.232	4.183	4.221	42,282	+0.00(+0.00%)
Nov 15, 2012	4.265	4.279	4.156	4.221	78,241	-0.05(-1.15%)
Nov 14, 2012	4.484	4.484	4.238	4.271	52,203	-0.16(-3.58%)
Nov 13, 2012	4.303	4.484	4.265	4.429	137,074	+0.12(+2.79%)
Nov 12, 2012	4.167	4.309	4.156	4.309	27,989	+0.14(+3.41%)
Nov 09, 2012	4.101	4.183	3.992	4.167	128,452	+0.09(+2.14%)
Nov 08, 2012	3.975	4.096	3.970	4.079	136,458	+0.11(+2.75%)
Nov 07, 2012	4.046	4.107	3.937	3.970	122,523	-0.09(-2.29%)
Nov 06, 2012	4.068	4.074	4.046	4.063	36,701	-0.02(-0.54%)
Nov 05, 2012	4.030	4.118	3.975	4.085	113,302	+0.08(+1.91%)
Nov 02, 2012	4.003	4.008	3.921	4.008	15,815	+0.03(+0.69%)

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.