INTERNATIONAL $21.98

up +0.01


24/5/2013 04:24 PM  |  NYSE : IRF  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

IRF historical data

Date Open High Low Close Volume
5/24/2013 21.81 22.06 21.68 21.98 2676
5/23/2013 21.52 22.08 21.39 21.97 5340
5/22/2013 22.51 22.70 21.78 21.96 4042
5/21/2013 22.37 22.63 22.30 22.53 3930
5/20/2013 22.02 22.29 22.02 22.23 5885
5/17/2013 22.15 22.32 22.08 22.15 5769
5/16/2013 21.86 22.04 21.84 21.97 4683
5/15/2013 21.85 21.97 21.78 21.90 5512
5/14/2013 21.56 21.97 21.50 21.90 3923
5/13/2013 21.85 21.95 21.61 21.73 3944
5/10/2013 21.47 21.94 21.46 21.86 3696
5/9/2013 21.30 21.58 21.25 21.53 5534
5/8/2013 21.19 21.46 21.07 21.25 5825
5/7/2013 21.23 21.50 21.04 21.20 7613
5/6/2013 21.68 22.04 21.54 21.85 7155
5/3/2013 21.34 21.94 21.25 21.82 7055
5/2/2013 20.71 21.20 20.65 21.10 6716
5/1/2013 21.28 21.57 20.68 20.68 8463
4/30/2013 20.00 21.21 19.92 21.21 12973
4/29/2013 19.49 19.77 19.30 19.64 6665
4/26/2013 19.16 19.29 19.00 19.24 3748
4/25/2013 18.98 19.41 18.98 19.30 4861
4/24/2013 18.62 18.96 18.56 18.93 3429
4/23/2013 18.48 18.74 18.21 18.68 4573
4/22/2013 18.15 18.35 17.62 18.28 2296
4/19/2013 18.06 18.19 17.62 18.10 2956
4/18/2013 18.62 18.68 17.99 18.04 4666
4/17/2013 19.35 19.35 18.29 18.44 5399
4/16/2013 19.34 19.63 19.03 19.62 4691
4/15/2013 19.30 19.50 18.93 19.08 7571
4/12/2013 19.67 19.85 19.37 19.49 3186
4/11/2013 19.87 20.07 19.74 19.83 2722
4/10/2013 19.50 20.05 19.45 19.99 6192
4/9/2013 19.42 19.55 19.22 19.38 5331
4/8/2013 19.25 19.43 18.95 19.43 4055
4/5/2013 18.77 19.30 18.62 19.20 5111
4/4/2013 19.04 19.31 18.87 19.19 7029
4/3/2013 19.81 19.85 19.04 19.07 4768
4/2/2013 20.50 20.50 19.70 19.79 4277
4/1/2013 21.16 21.26 20.31 20.39 4365
3/28/2013 21.17 21.27 20.96 21.15 4414
3/27/2013 20.79 21.14 20.52 21.10 4792
3/26/2013 21.10 21.19 20.82 21.00 3392
3/25/2013 21.04 21.24 20.88 20.94 3447
3/22/2013 21.14 21.15 20.84 20.97 2692
3/21/2013 21.12 21.20 20.96 21.01 4552
3/20/2013 21.00 21.46 20.94 21.39 5640
3/19/2013 20.70 20.81 20.31 20.75 2609
3/18/2013 20.69 20.92 20.49 20.61 2194
3/15/2013 21.26 21.37 20.78 21.00 5676
3/14/2013 21.12 21.38 21.06 21.35 4307
3/13/2013 21.06 21.12 20.91 21.06 1616
3/12/2013 21.06 21.12 20.80 21.06 3114
3/11/2013 21.11 21.15 20.98 21.09 2377
3/8/2013 21.39 21.42 21.03 21.22 5093
3/7/2013 21.02 21.25 20.89 21.19 3264
3/6/2013 21.06 21.06 20.65 20.92 4653
3/5/2013 20.76 21.03 20.69 20.99 4235
3/4/2013 20.51 20.70 20.28 20.57 3199
3/1/2013 20.79 20.81 20.33 20.62 6217
2/28/2013 21.18 21.40 21.01 21.02 3963
2/27/2013 20.82 21.39 20.79 21.18 6038
2/26/2013 20.77 21.00 20.52 20.87 3168
2/25/2013 21.39 21.42 20.60 20.60 3819
2/22/2013 21.13 21.34 21.01 21.20 3334
2/21/2013 21.20 21.22 20.66 20.86 4008
2/20/2013 21.82 21.87 21.22 21.25 5639
2/19/2013 21.49 21.90 21.48 21.80 3889
2/15/2013 21.46 21.51 21.31 21.41 4951
2/14/2013 21.14 21.45 21.08 21.43 3555
2/13/2013 21.07 21.23 20.72 21.23 3802
2/12/2013 20.64 21.25 20.54 21.01 3280
2/11/2013 21.05 21.12 20.52 20.64 2524
2/8/2013 20.50 21.15 20.43 21.12 5941
2/7/2013 20.22 20.48 20.08 20.40 6939
2/6/2013 19.75 20.24 19.73 20.23 4889
2/5/2013 19.61 19.97 19.54 19.90 2670
2/4/2013 19.92 20.07 19.37 19.41 6293
2/1/2013 19.70 20.19 19.63 20.15 4909
1/31/2013 19.65 19.77 19.36 19.49 4694
1/30/2013 19.48 19.71 19.25 19.59 10940
1/29/2013 19.37 19.87 18.53 19.55 17355
1/28/2013 19.76 20.45 19.72 20.10 9736
1/25/2013 19.51 19.76 19.31 19.74 4457
1/24/2013 19.02 20.00 18.92 19.35 6243
1/23/2013 19.15 19.25 19.05 19.08 3414
1/22/2013 19.13 19.18 18.89 19.18 2588
1/18/2013 19.25 19.31 19.02 19.13 2996
1/17/2013 19.02 19.60 18.98 19.36 6265
1/16/2013 18.68 19.11 18.61 18.91 2535
1/15/2013 18.71 18.85 18.59 18.74 3374
1/14/2013 18.67 18.90 18.55 18.82 3069
1/11/2013 19.29 19.29 18.55 18.78 4019
1/10/2013 19.15 19.34 18.91 19.29 4665
1/9/2013 18.54 18.92 18.50 18.91 4021
1/8/2013 18.71 18.81 18.33 18.44 4413
1/7/2013 18.71 18.88 18.60 18.78 3339
1/4/2013 18.96 19.00 18.67 18.91 2645
1/3/2013 18.55 19.05 18.48 18.88 3798
1/2/2013 18.37 18.64 18.13 18.55 6477
Marketplace
Trading Center