International Rectifier Corp $25.79

down -0.08


29/7/2014 04:04 PM  |  NYSE : IRF  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRF historical data

Date Open High Low Close Volume
7/28/201425.8825.9825.3525.87627,407
7/25/201426.6526.6625.6725.86538,267
7/24/201427.1727.3226.8026.85492,878
7/23/201428.4228.4227.1327.14360,848
7/22/201428.3628.5928.3028.47447,792
7/21/201428.0028.6027.8928.18426,724
7/18/201427.5728.3227.5428.16397,341
7/17/201427.9328.0727.5327.58390,082
7/16/201428.4628.5927.9728.16522,233
7/15/201428.0728.3627.8328.19604,767
7/14/201428.0628.1927.6728.08400,895
7/11/201428.0428.2527.8427.89229,980
7/10/201427.7428.2927.6927.99366,045
7/9/201428.3028.5128.0828.35382,353
7/8/201428.3628.4428.0928.28755,516
7/7/201428.5628.6028.2428.50579,097
7/3/201428.4928.7528.4928.54273,343
7/2/201428.3228.5328.2628.39541,183
7/1/201428.1028.6528.0028.35791,999
6/30/201427.6027.9027.5527.90323,721
6/27/201427.5327.8827.5127.66261,969
6/26/201427.9127.9827.3627.66240,893
6/25/201427.6527.9627.4627.85338,157
6/24/201428.2828.5527.7127.77366,741
6/23/201428.3328.4728.1528.38245,068
6/20/201428.4128.5528.2728.35525,854
6/19/201428.5328.6728.1728.37343,911
6/18/201428.7328.8128.3128.49434,849
6/17/201428.3728.9928.3628.72599,748
6/16/201428.3528.5128.1528.40239,551
6/13/201428.3728.5428.0628.35325,334
6/12/201428.2328.3328.0328.16378,539
6/11/201428.1728.6228.0928.341,060,508
6/10/201428.0728.4728.0028.39341,296
6/9/201427.7928.3327.7428.13392,173
6/6/201427.7727.9827.6327.67401,128
6/5/201427.5528.0227.2427.77446,609
6/4/201426.8627.6026.6127.56624,829
6/3/201426.6627.1426.5226.98734,609
6/2/201427.0027.0426.6026.85532,336
5/30/201426.8927.1426.7226.82464,305
5/29/201426.8427.1026.7626.81387,056
5/28/201426.8927.0026.7126.75354,934
5/27/201426.7527.2026.5626.90428,328
5/23/201425.8126.4925.6726.44394,428
5/22/201425.8826.1925.8825.89360,825
5/21/201425.7225.9625.3125.79257,169
5/20/201425.8325.9625.2025.57532,264
5/19/201425.4126.1125.4125.98269,533
5/16/201425.3425.4025.0025.39385,317
5/15/201425.4725.4824.7525.30478,480
5/14/201426.1326.3125.5425.56378,049
5/13/201426.6426.9326.2126.22668,867
5/12/201425.9026.8525.9026.69399,920
5/9/201425.6125.8425.3225.80261,232
5/8/201425.6126.1825.4525.77526,659
5/7/201425.2925.6724.7825.65442,840
5/6/201425.5125.6225.1325.28371,915
5/5/201425.1525.5824.8425.49326,845
5/2/201425.1925.7925.1425.41534,296
5/1/201426.8726.8725.1125.25829,627
4/30/201425.7926.0925.2726.04440,116
4/29/201426.0626.2025.7025.93305,093
4/28/201426.1526.2525.2425.89336,498
4/25/201426.9126.9425.9926.09393,284
4/24/201427.0127.2726.5127.04395,113
4/23/201426.9927.1226.8026.81220,508
4/22/201426.3027.2026.2627.07467,174
4/21/201426.2726.4226.0026.28234,581
4/17/201426.1526.6326.0726.17387,573
4/16/201426.1226.2125.5126.18411,901
4/15/201425.6226.1625.1125.99428,504
4/14/201425.7625.9825.2125.55350,960
4/11/201425.8426.2225.1925.44690,251
4/10/201426.8426.9926.0126.10715,901
4/9/201426.8427.0126.5226.91439,568
4/8/201426.2826.7126.2026.66411,702
4/7/201426.4226.5226.0426.33499,978
4/4/201428.1228.1426.4526.52621,966
4/3/201427.6128.2727.6127.90641,021
4/2/201427.7727.9027.5727.59599,612
4/1/201427.5327.7927.3827.731,000,852
3/31/201427.0227.5227.0027.40347,481
3/28/201426.7927.3326.7026.90372,244
3/27/201427.0127.1326.5526.79265,735
3/26/201427.6627.9827.0027.01362,088
3/25/201427.6027.9227.3727.46593,536
3/24/201427.1827.4826.8227.43648,049
3/21/201427.7427.7827.0627.09818,362
3/20/201427.3627.6027.2227.59396,837
3/19/201427.4127.7027.0327.37716,665
3/18/201426.7827.5326.7327.49466,610
3/17/201426.5526.9226.5126.71251,071
3/14/201426.1626.5726.1626.43247,292
3/13/201427.0627.2026.1726.30339,388
3/12/201426.6227.0826.5826.93253,954
3/11/201427.1827.4026.7026.85352,735
3/10/201427.4227.6527.1227.21312,684
3/7/201427.6527.6527.3027.48313,752
3/6/201427.5027.6427.2727.44437,825
Trading Center