$39.25 -0.36 (%) International Rectifier Corp - NYSE

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IRF historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center