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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	6.406	6.722	6.404	6.695	147,886	+0.25(+3.84%)
Feb 25, 2011	6.442	6.511	6.424	6.447	73,936	+0.02(+0.36%)
Feb 24, 2011	6.429	6.630	6.323	6.424	205,957	-0.00(-0.01%)
Feb 23, 2011	6.470	6.502	6.167	6.425	95,810	-0.07(-1.05%)
Feb 22, 2011	6.745	6.745	6.470	6.493	189,104	-0.26(-3.87%)
Feb 18, 2011	6.855	6.883	6.653	6.754	97,539	-0.13(-1.87%)
Feb 17, 2011	6.727	6.942	6.722	6.883	214,971	+0.16(+2.39%)
Feb 16, 2011	6.768	6.800	6.653	6.722	67,919	-0.07(-1.08%)
Feb 15, 2011	6.874	6.874	6.773	6.796	16,842	-0.08(-1.13%)
Feb 14, 2011	6.979	6.979	6.869	6.874	36,168	-0.12(-1.77%)
Feb 11, 2011	7.030	7.034	6.929	6.997	84,676	-0.00(-0.07%)
Feb 10, 2011	7.199	7.282	7.002	7.002	155,980	-0.22(-3.11%)
Feb 09, 2011	7.346	7.374	7.167	7.227	26,306	-0.17(-2.30%)
Feb 08, 2011	7.369	7.433	7.369	7.397	34,581	+0.03(+0.37%)
Feb 07, 2011	7.521	7.521	7.305	7.369	36,266	-0.17(-2.25%)
Feb 04, 2011	7.328	7.603	7.328	7.539	151,863	+0.21(+2.88%)
Feb 03, 2011	7.254	7.342	7.250	7.328	47,812	+0.03(+0.38%)
Feb 02, 2011	7.259	7.351	7.236	7.300	38,755	-0.05(-0.62%)
Feb 01, 2011	7.374	7.571	7.291	7.346	62,307	+0.05(+0.68%)
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%)

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.