$39.85 +0.04 (%) International Rectifier Corp - NYSE

Dec. 18, 2014 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRF historical data

Date Open High Low Close Volume
12/17/201439.8539.8739.7939.811,194,086
12/16/201439.8439.8939.8039.83786,577
12/15/201439.8339.9439.8039.841,015,719
12/12/201439.7939.8739.7839.82731,959
12/11/201439.8639.9239.7839.80553,559
12/10/201439.8939.9039.8139.84711,879
12/9/201439.7839.9439.7139.94711,777
12/8/201439.8639.9039.7739.82491,838
12/5/201439.8339.9039.8239.89624,819
12/4/201439.9039.9139.8039.83823,700
12/3/201439.9039.9539.8939.90502,937
12/2/201439.9339.9439.8839.911,264,033
12/1/201439.8839.9539.8639.941,688,354
11/28/201439.8939.9139.8139.88855,052
11/26/201439.8439.9039.8339.89758,657
11/25/201439.8539.8639.8139.85686,302
11/24/201439.8539.8839.7639.85677,609
11/21/201439.9539.9539.7139.85720,761
11/20/201439.8039.9439.7839.92789,631
11/19/201439.7639.8639.7439.84655,780
11/18/201439.8539.8939.7239.751,017,181
11/17/201439.8639.8839.7939.83633,606
11/14/201439.8439.9439.7839.881,202,596
11/13/201439.8539.8739.7439.85818,216
11/12/201439.7939.8939.7839.85626,906
11/11/201439.8239.8439.7839.78631,493
11/10/201439.8039.8639.7439.83922,176
11/7/201439.8039.8539.7639.82719,277
11/6/201439.8139.8439.7339.79879,024
11/5/201439.8239.8539.7839.801,044,802
11/4/201439.7839.8439.7539.801,552,272
11/3/201439.7839.8439.7639.801,283,171
10/31/201439.8639.8939.7339.771,495,892
10/30/201439.7139.9039.7139.751,610,706
10/29/201439.6739.7539.6539.72990,165
10/28/201439.6439.7439.6139.70746,794
10/27/201439.6039.7339.5539.601,017,620
10/24/201439.2939.5439.2939.48534,720
10/23/201439.3639.5939.2439.281,076,170
10/22/201439.6139.6139.2439.25854,106
10/21/201439.5239.6739.4039.61972,209
10/20/201439.2739.4939.2439.48823,947
10/17/201439.4839.4839.3239.331,132,170
10/16/201439.0939.4838.9639.361,298,092
10/15/201439.2039.5838.9339.292,821,991
10/14/201439.3439.5039.3039.431,858,634
10/13/201439.2039.4439.1639.232,076,520
10/10/201439.3339.3738.8639.202,093,535
10/9/201439.3539.4239.3039.351,621,428
10/8/201439.3039.4539.2739.401,486,511
10/7/201439.3739.4339.2339.281,729,357
10/6/201439.4039.4639.3439.372,413,358
10/3/201439.4139.4439.3039.402,044,493
10/2/201439.2639.4439.2039.351,788,934
10/1/201439.2539.3539.1639.261,945,431
9/30/201439.3239.3639.2339.241,884,374
9/29/201439.3639.4339.2739.291,717,792
9/26/201439.4039.5039.3739.381,640,354
9/25/201439.4239.4439.3239.351,375,812
9/24/201439.4339.5439.4039.401,744,377
9/23/201439.4939.5839.3539.351,964,352
9/22/201439.4539.6039.4339.531,467,630
9/19/201439.6139.6439.4239.421,189,347
9/18/201439.7139.7239.5739.61670,014
9/17/201439.7139.7339.6439.68756,530
9/16/201439.6339.7539.6139.682,272,540
9/15/201439.6339.6939.6039.66965,515
9/12/201439.5739.7239.5039.661,300,184
9/11/201439.5639.6839.5339.561,386,421
9/10/201439.4839.7039.4839.651,805,487
9/9/201439.5039.5339.4539.511,063,621
9/8/201439.3939.5439.3239.54846,671
9/5/201439.3739.4839.3339.401,568,027
9/4/201439.5039.5139.3539.361,154,469
9/3/201439.4439.4439.3839.401,471,470
9/2/201439.3739.4539.3639.401,687,888
8/29/201439.3639.4039.3339.402,024,338
8/28/201439.3339.3839.2639.321,601,980
8/27/201439.3539.3839.2639.352,540,792
8/26/201439.2539.4039.1639.383,466,010
8/25/201439.1139.2739.1039.223,712,826
8/22/201439.1439.1439.0939.107,138,399
8/21/201439.1339.2039.1039.1213,504,744
8/20/201426.3739.5026.3739.1031,558,465
8/19/201426.6026.6626.3426.56372,221
8/18/201426.0426.3025.6126.26541,089
8/15/201425.7125.9525.3425.69413,918
8/14/201425.4925.6025.2925.44225,326
8/13/201425.3425.6825.3025.46304,803
8/12/201425.3225.5124.8725.18460,265
8/11/201424.9025.5124.8925.36650,698
8/8/201424.8124.9624.3924.82603,265
8/7/201425.3525.6124.7724.82431,344
8/6/201425.0025.3824.8825.20266,461
8/5/201424.8425.3224.7925.12217,545
8/4/201424.9125.0424.3125.00473,235
8/1/201424.8225.1724.4924.82667,773
7/31/201425.5325.7024.8324.84570,316
7/30/201426.0726.1425.6425.88356,214
7/29/201425.9926.2425.7725.79470,116
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center