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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	8.090	8.294	7.499	8.189	66,386	-0.06(-0.75%)
Apr 29, 2014	8.361	8.466	8.124	8.250	78,040	-0.01(-0.07%)
Apr 28, 2014	8.010	8.275	8.010	8.257	88,774	+0.20(+2.52%)
Apr 25, 2014	8.090	8.263	7.881	8.053	49,840	-0.10(-1.28%)
Apr 24, 2014	7.912	8.368	7.912	8.158	134,111	+0.16(+2.00%)
Apr 23, 2014	7.868	8.127	7.838	7.998	63,617	+0.14(+1.80%)
Apr 22, 2014	7.831	7.887	7.708	7.856	19,647	+0.06(+0.71%)
Apr 21, 2014	7.801	7.815	7.585	7.801	18,749	+0.02(+0.24%)
Apr 17, 2014	7.647	7.782	7.782	7.782	12,009	+0.08(+1.04%)
Apr 16, 2014	7.690	7.813	7.548	7.702	18,712	+0.01(+0.16%)
Apr 15, 2014	7.640	7.831	7.524	7.690	43,353	+0.03(+0.40%)
Apr 14, 2014	7.727	7.727	7.480	7.659	52,803	-0.07(-0.88%)
Apr 11, 2014	7.764	7.813	7.647	7.727	6,741	-0.07(-0.95%)
Apr 10, 2014	7.862	7.924	7.579	7.801	55,684	-0.07(-0.86%)
Apr 09, 2014	7.955	7.986	7.456	7.868	132,629	-0.14(-1.69%)
Apr 08, 2014	7.357	8.072	7.283	8.004	68,284	+0.57(+7.62%)
Apr 07, 2014	6.895	7.554	6.895	7.437	81,299	+0.52(+7.48%)
Apr 04, 2014	6.870	7.074	6.821	6.920	19,777	+0.08(+1.17%)
Apr 03, 2014	6.778	6.870	6.753	6.839	9,643	-0.01(-0.18%)
Apr 02, 2014	6.661	6.870	6.562	6.852	23,466	+0.25(+3.83%)
Apr 01, 2014	6.624	6.771	6.556	6.599	12,900	+0.08(+1.23%)
Mar 31, 2014	6.716	6.772	6.519	6.519	94,897	-0.20(-2.94%)
Mar 28, 2014	6.710	6.735	6.698	6.716	15,372	+0.01(+0.18%)
Mar 27, 2014	6.778	6.778	6.704	6.704	21,060	-0.10(-1.54%)
Mar 26, 2014	6.673	6.839	6.673	6.809	21,442	+0.11(+1.66%)
Mar 25, 2014	6.513	6.710	6.513	6.698	10,904	+0.18(+2.74%)
Mar 24, 2014	6.476	6.581	6.470	6.519	11,433	+0.04(+0.57%)
Mar 21, 2014	6.722	6.778	6.451	6.482	47,962	-0.26(-3.93%)
Mar 20, 2014	6.716	6.839	6.704	6.747	25,838	+0.00(+0.00%)
Mar 19, 2014	6.716	6.790	6.716	6.747	37,527	-0.01(-0.09%)
Mar 18, 2014	6.778	6.809	6.729	6.753	33,088	-0.02(-0.36%)
Mar 17, 2014	6.790	6.809	6.766	6.778	12,600	-0.02(-0.27%)
Mar 14, 2014	6.772	6.809	6.758	6.796	32,905	-0.01(-0.18%)
Mar 13, 2014	6.839	6.839	6.753	6.809	17,634	-0.03(-0.45%)
Mar 12, 2014	6.784	6.839	6.685	6.839	27,623	+0.06(+0.91%)
Mar 11, 2014	6.784	6.839	6.778	6.778	48,149	-0.02(-0.36%)
Mar 10, 2014	6.753	6.833	6.753	6.802	26,840	+0.02(+0.23%)
Mar 07, 2014	6.870	6.870	6.778	6.787	9,471	-0.03(-0.41%)
Mar 06, 2014	6.876	6.876	6.784	6.815	6,670	-0.01(-0.18%)
Mar 05, 2014	6.809	6.833	6.759	6.827	6,384	+0.02(+0.27%)
Mar 04, 2014	6.778	6.809	6.679	6.809	50,143	+0.18(+2.79%)
Mar 03, 2014	6.815	6.839	6.488	6.624	62,406	-0.23(-3.41%)
Feb 28, 2014	6.655	6.944	6.648	6.858	56,218	+0.21(+3.15%)
Feb 27, 2014	6.544	6.655	6.544	6.648	24,654	+0.06(+0.84%)
Feb 26, 2014	6.556	6.599	6.521	6.593	17,993	+0.02(+0.28%)
Feb 25, 2014	6.562	6.605	6.556	6.575	14,216	+0.04(+0.66%)
Feb 24, 2014	6.562	6.562	6.531	6.531	12,408	+0.01(+0.19%)
Feb 21, 2014	6.630	6.655	6.507	6.519	19,293	-0.09(-1.40%)
Feb 20, 2014	6.648	6.722	6.594	6.611	29,134	+0.01(+0.19%)
Feb 19, 2014	6.507	6.679	6.507	6.599	149,733	+0.12(+1.90%)
Feb 18, 2014	6.439	6.568	6.402	6.476	21,453	+0.03(+0.48%)
Feb 14, 2014	6.174	6.445	6.445	6.445	29,212	+0.30(+4.91%)
Feb 13, 2014	6.242	6.297	6.143	6.143	11,035	-0.09(-1.38%)
Feb 12, 2014	6.310	6.340	6.103	6.229	14,588	-0.01(-0.20%)
Feb 11, 2014	6.162	6.390	6.162	6.242	144,330	+0.06(+0.90%)
Feb 10, 2014	6.149	6.223	6.131	6.186	12,131	+0.02(+0.40%)
Feb 07, 2014	6.112	6.186	6.082	6.162	8,429	+0.08(+1.32%)
Feb 06, 2014	6.075	6.192	5.915	6.082	61,780	+0.06(+1.02%)
Feb 05, 2014	5.860	6.082	5.817	6.020	43,754	+0.17(+2.84%)
Feb 04, 2014	5.810	5.940	5.730	5.854	83,425	+0.06(+0.96%)

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.