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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	7.499	7.462	7.462	7.462	25,480	+0.03(+0.41%)
Dec 30, 2013	7.400	7.542	7.400	7.431	17,948	-0.03(-0.41%)
Dec 27, 2013	7.542	7.548	7.412	7.462	36,869	-0.02(-0.33%)
Dec 26, 2013	7.456	7.548	7.376	7.486	30,912	+0.03(+0.41%)
Dec 24, 2013	7.517	7.548	7.382	7.456	21,401	-0.07(-0.98%)
Dec 23, 2013	7.234	7.548	7.209	7.530	73,518	+0.25(+3.47%)
Dec 20, 2013	7.493	7.542	7.277	7.277	81,188	-0.18(-2.40%)
Dec 19, 2013	7.449	7.539	7.345	7.456	46,261	-0.01(-0.08%)
Dec 18, 2013	7.437	7.523	7.234	7.462	57,245	+0.07(+1.00%)
Dec 17, 2013	7.462	7.579	7.104	7.388	80,103	-0.10(-1.40%)
Dec 16, 2013	7.345	7.597	7.277	7.493	64,506	+0.19(+2.62%)
Dec 13, 2013	7.449	7.499	7.234	7.302	32,978	-0.12(-1.58%)
Dec 12, 2013	7.394	7.456	7.345	7.419	59,947	+0.02(+0.33%)
Dec 11, 2013	7.419	7.486	7.394	7.394	35,899	+0.00(+0.00%)
Dec 10, 2013	7.357	7.456	7.265	7.394	67,559	-0.04(-0.50%)
Dec 09, 2013	7.486	7.486	7.388	7.431	73,022	-0.03(-0.41%)
Dec 06, 2013	7.425	7.499	7.351	7.462	63,719	+0.09(+1.25%)
Dec 05, 2013	7.425	7.560	7.351	7.369	53,524	-0.08(-1.08%)
Dec 04, 2013	7.456	7.576	7.314	7.449	73,908	-0.02(-0.33%)
Dec 03, 2013	7.332	7.499	7.332	7.474	74,009	+0.12(+1.68%)
Dec 02, 2013	7.486	7.486	7.135	7.351	147,060	-0.15(-1.97%)
Nov 29, 2013	7.493	7.767	7.363	7.499	106,276	+0.11(+1.50%)
Nov 27, 2013	6.852	7.388	6.852	7.388	215,981	+0.38(+5.45%)
Nov 26, 2013	7.043	7.160	6.987	7.006	580,686	-0.10(-1.47%)
Nov 25, 2013	6.950	7.197	6.895	7.111	100,170	+0.09(+1.23%)
Nov 22, 2013	7.055	7.345	6.907	7.024	144,509	-0.14(-1.89%)
Nov 21, 2013	6.932	7.215	6.901	7.160	101,944	+0.19(+2.74%)
Nov 20, 2013	6.981	7.234	6.846	6.969	157,502	-0.01(-0.18%)
Nov 19, 2013	7.289	7.314	6.920	6.981	77,392	-0.24(-3.33%)
Nov 18, 2013	7.240	7.363	7.080	7.221	133,220	+0.14(+1.93%)
Nov 15, 2013	7.038	7.097	7.020	7.085	179,532	+0.08(+1.18%)
Nov 14, 2013	6.937	7.103	6.937	7.002	178,988	+0.03(+0.42%)
Nov 13, 2013	7.026	7.032	6.894	6.973	111,745	-0.02(-0.25%)
Nov 12, 2013	7.002	7.103	6.860	6.990	80,901	+0.04(+0.51%)
Nov 11, 2013	6.984	7.144	6.890	6.955	57,841	+0.05(+0.68%)
Nov 08, 2013	6.943	6.950	6.789	6.908	22,078	-0.01(-0.09%)
Nov 07, 2013	6.943	6.943	6.813	6.914	42,600	-0.02(-0.26%)
Nov 06, 2013	7.032	7.032	6.795	6.931	44,057	-0.07(-1.01%)
Nov 05, 2013	7.008	7.073	6.931	7.002	36,906	+0.01(+0.17%)
Nov 04, 2013	6.819	7.026	6.677	6.990	30,795	+0.25(+3.77%)
Nov 01, 2013	6.784	6.914	6.713	6.736	36,418	-0.03(-0.44%)
Oct 31, 2013	6.860	6.949	6.559	6.766	89,647	-0.04(-0.61%)
Oct 30, 2013	6.919	6.984	6.677	6.807	128,985	-0.12(-1.79%)
Oct 29, 2013	7.097	7.120	6.884	6.931	94,807	-0.15(-2.09%)
Oct 28, 2013	7.138	7.191	6.973	7.079	97,032	-0.11(-1.56%)
Oct 25, 2013	7.203	7.451	6.801	7.191	158,821	+0.03(+0.41%)
Oct 24, 2013	7.132	7.256	7.097	7.162	70,004	+0.08(+1.17%)
Oct 23, 2013	7.179	7.658	7.002	7.079	198,392	-0.10(-1.40%)
Oct 22, 2013	6.766	7.221	6.766	7.179	172,843	+0.15(+2.10%)
Oct 21, 2013	6.795	7.097	6.754	7.032	238,379	+0.18(+2.59%)
Oct 18, 2013	6.795	7.114	6.742	6.854	184,331	+0.01(+0.17%)
Oct 17, 2013	6.411	6.943	6.405	6.843	216,759	+0.44(+6.83%)
Oct 16, 2013	6.411	6.411	6.246	6.405	104,294	+0.01(+0.18%)
Oct 15, 2013	6.417	6.441	6.200	6.394	85,323	+0.00(+0.00%)
Oct 14, 2013	6.157	6.500	6.116	6.394	141,679	+0.19(+3.05%)
Oct 11, 2013	5.874	6.228	5.874	6.204	143,746	+0.30(+5.00%)
Oct 10, 2013	5.803	6.151	5.749	5.909	134,964	+0.18(+3.09%)
Oct 09, 2013	5.566	5.903	5.566	5.732	116,218	+0.17(+2.97%)
Oct 08, 2013	5.531	5.566	5.379	5.566	117,702	+0.05(+0.86%)
Oct 07, 2013	5.478	5.537	5.454	5.519	50,299	+0.06(+1.19%)
Oct 04, 2013	5.395	5.495	5.365	5.454	38,160	+0.10(+1.88%)
Oct 03, 2013	5.365	5.365	5.265	5.354	15,520	+0.00(+0.00%)
Oct 02, 2013	5.442	5.442	5.348	5.354	26,896	-0.08(-1.52%)

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.