Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	16.72	16.72	16.30	16.56	30,994	-0.09(-0.51%)
Apr 27, 2017	16.74	16.81	16.57	16.65	84,320	-0.10(-0.59%)
Apr 26, 2017	16.69	17.01	16.49	16.74	60,028	+0.00(+0.00%)
Apr 25, 2017	16.75	16.75	16.61	16.74	41,982	+0.09(+0.51%)
Apr 24, 2017	16.31	16.72	16.15	16.66	65,010	+0.49(+3.00%)
Apr 21, 2017	16.42	16.42	15.73	16.17	39,956	-0.20(-1.24%)
Apr 20, 2017	16.51	16.51	16.37	16.38	58,740	-0.25(-1.50%)
Apr 19, 2017	16.98	16.98	16.26	16.63	68,628	-0.03(-0.20%)
Apr 18, 2017	17.07	17.17	16.63	16.66	65,505	-0.29(-1.71%)
Apr 17, 2017	16.90	17.02	16.69	16.95	43,165	+0.20(+1.22%)
Apr 13, 2017	16.92	16.99	16.63	16.74	20,771	-0.01(-0.08%)
Apr 12, 2017	16.72	17.01	16.69	16.76	45,020	+0.09(+0.51%)
Apr 11, 2017	17.12	17.23	16.65	16.67	41,752	-0.14(-0.82%)
Apr 10, 2017	17.04	17.40	16.75	16.81	125,180	-0.15(-0.89%)
Apr 07, 2017	17.03	17.14	16.85	16.96	77,531	-0.16(-0.96%)
Apr 06, 2017	17.17	17.27	16.93	17.13	75,426	-0.05(-0.27%)
Apr 05, 2017	17.18	17.33	16.64	17.17	41,580	+0.17(+1.00%)
Apr 04, 2017	16.32	17.38	16.30	17.00	64,402	+0.55(+3.35%)
Apr 03, 2017	16.25	16.65	16.13	16.45	34,599	+0.35(+2.20%)
Mar 31, 2017	16.45	16.52	16.09	16.09	79,823	-0.24(-1.45%)
Mar 30, 2017	16.13	16.69	16.13	16.33	47,886	+0.30(+1.88%)
Mar 29, 2017	15.83	16.08	15.81	16.03	31,944	+0.37(+2.35%)
Mar 28, 2017	16.12	16.12	15.65	15.66	11,537	-0.14(-0.87%)
Mar 27, 2017	15.52	15.95	15.50	15.80	31,696	+0.18(+1.18%)
Mar 24, 2017	15.48	15.95	15.46	15.61	64,620	+0.15(+0.98%)
Mar 23, 2017	15.75	15.88	15.33	15.46	79,919	-0.16(-1.01%)
Mar 22, 2017	15.61	15.95	15.44	15.62	63,022	-0.30(-1.86%)
Mar 21, 2017	16.04	16.26	15.55	15.92	68,879	-0.04(-0.25%)
Mar 20, 2017	15.53	16.09	15.34	15.96	68,243	+0.43(+2.75%)
Mar 17, 2017	15.42	15.53	15.30	15.53	30,863	+0.17(+1.11%)
Mar 16, 2017	14.53	15.42	14.53	15.36	45,355	+0.88(+6.08%)
Mar 15, 2017	14.61	14.63	14.29	14.48	16,869	-0.13(-0.90%)
Mar 14, 2017	14.68	14.70	14.31	14.61	110,420	-0.21(-1.42%)
Mar 13, 2017	14.83	14.95	14.53	14.82	106,785	-0.05(-0.35%)
Mar 10, 2017	14.65	14.91	14.56	14.87	39,000	+0.39(+2.67%)
Mar 09, 2017	15.08	15.09	14.22	14.49	64,923	-0.76(-4.95%)
Mar 08, 2017	14.78	15.31	14.68	15.24	35,113	+0.54(+3.66%)
Mar 07, 2017	14.98	14.98	14.62	14.70	47,743	-0.06(-0.40%)
Mar 06, 2017	15.22	15.32	14.70	14.76	52,543	-0.57(-3.73%)
Mar 03, 2017	14.97	15.41	14.97	15.33	123,415	+0.28(+1.83%)
Mar 02, 2017	15.40	15.52	14.99	15.06	86,481	-0.30(-1.97%)
Mar 01, 2017	15.35	15.52	15.22	15.36	77,484	+0.03(+0.21%)
Feb 28, 2017	15.08	15.36	14.71	15.33	161,351	+0.25(+1.65%)
Feb 27, 2017	14.75	15.29	14.73	15.08	39,403	+0.18(+1.23%)
Feb 24, 2017	15.10	15.10	14.57	14.89	68,473	-0.12(-0.83%)
Feb 23, 2017	15.24	15.49	14.64	15.02	59,475	-0.37(-2.43%)
Feb 22, 2017	15.17	15.57	14.77	15.39	92,648	-0.09(-0.59%)
Feb 21, 2017	14.96	15.75	14.68	15.48	145,689	+0.68(+4.57%)
Feb 17, 2017		14.81	14.81	14.81	0	-0.45(-2.93%)
Feb 16, 2017	15.16	15.27	14.78	15.25	174,325	-0.01(-0.04%)
Feb 15, 2017	15.14	15.27	15.04	15.26	25,726	+0.09(+0.56%)
Feb 14, 2017	15.18	15.18	14.89	15.17	52,150	-0.09(-0.60%)
Feb 13, 2017	15.27	15.41	14.87	15.27	175,410	+0.28(+1.84%)
Feb 10, 2017	15.45	15.58	14.83	14.99	92,948	-0.42(-2.73%)
Feb 09, 2017	15.08	15.41	14.95	15.41	92,750	+0.39(+2.58%)
Feb 08, 2017	14.99	15.10	14.58	15.02	35,506	-0.08(-0.52%)
Feb 07, 2017	15.04	15.10	14.63	15.10	130,751	+0.14(+0.97%)
Feb 06, 2017	15.10	15.10	14.18	14.96	106,805	-0.12(-0.83%)
Feb 03, 2017	14.49	15.10	14.28	15.08	85,360	+0.70(+4.89%)
Feb 02, 2017	14.24	14.64	13.63	14.38	154,545	+0.41(+2.96%)

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.

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

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

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

Historical Prices

Sections

Services