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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	5.422	5.637	5.422	5.637	289,468	+0.21(+3.96%)
May 30, 2013	5.327	5.422	5.291	5.422	59,329	+0.10(+1.91%)
May 29, 2013	5.345	5.368	5.303	5.321	58,249	-0.04(-0.67%)
May 28, 2013	5.345	5.374	5.327	5.356	47,063	+0.01(+0.22%)
May 24, 2013	5.368	5.368	5.268	5.345	45,341	-0.01(-0.22%)
May 23, 2013	5.345	5.362	5.208	5.356	50,546	+0.01(+0.11%)
May 22, 2013	5.434	5.440	5.323	5.350	92,709	+0.05(+0.90%)
May 21, 2013	5.165	5.315	5.165	5.303	33,257	+0.13(+2.42%)
May 20, 2013	5.374	5.386	5.165	5.177	311,489	-0.17(-3.13%)
May 17, 2013	5.410	5.422	5.243	5.345	70,563	-0.07(-1.21%)
May 16, 2013	5.386	5.434	5.339	5.410	33,770	-0.01(-0.11%)
May 15, 2013	5.345	5.446	5.345	5.416	128,014	+0.07(+1.23%)
May 13, 2013	5.380	5.392	5.241	5.350	59,266	-0.04(-0.78%)
May 10, 2013	5.404	5.416	5.368	5.392	19,527	+0.02(+0.33%)
May 09, 2013	5.374	5.416	5.339	5.374	76,248	+0.00(+0.00%)
May 08, 2013	5.315	5.374	5.309	5.374	111,174	+0.07(+1.35%)
May 07, 2013	5.243	5.315	5.243	5.303	40,373	+0.07(+1.25%)
May 06, 2013	5.213	5.279	5.165	5.237	69,282	+0.08(+1.62%)
May 03, 2013	5.124	5.153	5.130	5.153	39,654	+0.02(+0.35%)
May 02, 2013	5.153	5.189	5.124	5.136	49,627	-0.01(-0.23%)
May 01, 2013	5.112	5.159	5.112	5.147	31,223	+0.00(+0.00%)
Apr 30, 2013	5.118	5.177	5.118	5.147	32,428	+0.03(+0.58%)
Apr 29, 2013	5.171	5.183	5.094	5.118	26,420	-0.05(-0.93%)
Apr 26, 2013	5.201	5.213	5.124	5.165	30,809	-0.05(-0.92%)
Apr 25, 2013	5.219	5.249	5.195	5.213	21,483	+0.01(+0.11%)
Apr 24, 2013	5.171	5.273	5.159	5.207	17,117	+0.05(+0.93%)
Apr 23, 2013	5.141	5.201	5.112	5.159	48,855	+0.02(+0.47%)
Apr 22, 2013	5.136	5.285	5.052	5.136	40,456	-0.03(-0.58%)
Apr 19, 2013	5.112	5.171	5.094	5.165	22,438	+0.00(+0.00%)
Apr 18, 2013	5.219	5.225	5.034	5.165	35,240	-0.02(-0.35%)
Apr 17, 2013	5.416	5.416	5.136	5.183	70,603	-0.21(-3.98%)
Apr 16, 2013	5.476	5.490	5.386	5.398	78,581	-0.07(-1.20%)
Apr 15, 2013	5.524	5.530	5.460	5.464	80,354	-0.10(-1.72%)
Apr 12, 2013	5.583	5.613	5.476	5.559	71,740	-0.04(-0.64%)
Apr 11, 2013	5.679	5.691	5.577	5.595	69,950	-0.10(-1.68%)
Apr 10, 2013	5.607	5.691	5.607	5.691	98,636	+0.07(+1.28%)
Apr 09, 2013	5.625	5.655	5.583	5.619	191,314	+0.04(+0.64%)
Apr 08, 2013	5.368	5.613	5.368	5.583	93,312	+0.21(+3.89%)
Apr 05, 2013	5.404	5.411	5.374	5.374	136,581	-0.05(-0.99%)
Apr 04, 2013	5.410	5.428	5.404	5.428	17,740	-0.01(-0.22%)
Apr 03, 2013	5.571	5.571	5.380	5.440	95,133	-0.14(-2.57%)
Apr 02, 2013	5.697	5.697	5.565	5.583	109,646	-0.10(-1.79%)
Apr 01, 2013	5.661	5.709	5.572	5.685	138,100	+0.05(+0.95%)
Mar 28, 2013	5.500	5.631	5.500	5.631	35,449	+0.14(+2.50%)
Mar 27, 2013	5.470	5.494	5.458	5.494	57,604	+0.02(+0.44%)
Mar 26, 2013	5.500	5.518	5.464	5.470	38,539	-0.01(-0.22%)
Mar 25, 2013	5.470	5.482	5.441	5.482	71,447	+0.07(+1.32%)
Mar 22, 2013	5.470	5.488	5.303	5.410	72,480	-0.08(-1.52%)
Mar 21, 2013	5.494	5.530	5.428	5.494	29,240	-0.03(-0.54%)
Mar 20, 2013	5.410	5.577	5.398	5.524	327,493	+0.12(+2.21%)
Mar 19, 2013	5.500	5.500	5.374	5.404	93,754	-0.07(-1.31%)
Mar 18, 2013	5.482	5.504	5.422	5.476	28,855	-0.02(-0.33%)
Mar 15, 2013	5.458	5.518	5.374	5.494	89,724	+0.02(+0.33%)
Mar 14, 2013	5.410	5.488	5.315	5.476	40,244	+0.08(+1.44%)
Mar 13, 2013	5.374	5.470	5.345	5.398	150,375	+0.03(+0.56%)
Mar 12, 2013	5.327	5.488	5.327	5.368	151,388	+0.06(+1.12%)
Mar 11, 2013	5.488	5.542	5.279	5.309	67,841	-0.17(-3.16%)
Mar 08, 2013	5.518	5.721	5.434	5.482	207,459	+0.02(+0.33%)
Mar 07, 2013	5.356	5.506	5.345	5.464	297,742	+0.10(+1.78%)
Mar 06, 2013	5.374	5.458	5.305	5.368	221,906	+0.05(+1.01%)
Mar 05, 2013	5.058	5.362	5.058	5.315	255,388	+0.26(+5.20%)
Mar 04, 2013	4.909	5.082	4.909	5.052	54,066	+0.10(+1.93%)

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.