RYANAIR HOLDINGS $47.05

up +0.17


23/5/2013 04:23 PM  |  NASDAQ : RYAAY  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

RYAAY historical data

Date Open High Low Close Volume
5/22/2013 47.43 47.65 46.73 46.88 3306
5/21/2013 47.51 47.51 46.75 46.81 2863
5/20/2013 48.17 48.35 46.75 47.19 4832
5/17/2013 44.85 45.04 44.50 44.80 2298
5/16/2013 45.15 45.31 44.96 45.16 4088
5/15/2013 44.80 45.18 44.52 44.63 2422
5/14/2013 43.60 44.21 43.45 43.87 1246
5/13/2013 43.69 43.78 43.41 43.65 1678
5/10/2013 43.19 44.03 42.86 43.75 1166
5/9/2013 44.60 44.60 43.27 43.49 3194
5/8/2013 44.71 45.06 44.62 44.78 842
5/7/2013 44.93 45.18 44.33 44.77 1585
5/6/2013 45.01 45.49 44.88 44.92 1328
5/3/2013 44.76 45.14 44.58 44.97 2592
5/2/2013 43.75 44.74 43.43 44.50 3015
5/1/2013 43.44 43.90 42.95 42.99 2648
4/30/2013 42.79 43.38 42.45 43.34 2963
4/29/2013 43.20 43.55 43.20 43.38 1535
4/26/2013 42.62 43.35 42.26 43.01 3934
4/25/2013 43.04 43.20 42.87 43.07 3560
4/24/2013 43.43 43.67 43.10 43.44 2345
4/23/2013 43.83 44.49 43.78 44.05 1605
4/22/2013 43.93 44.12 43.67 43.75 3148
4/19/2013 43.46 43.95 43.32 43.85 1623
4/18/2013 44.09 44.29 43.33 43.55 2158
4/17/2013 44.20 44.32 43.47 44.09 3749
4/16/2013 43.44 44.49 43.44 44.41 4164
4/15/2013 43.70 43.70 43.16 43.24 6235
4/12/2013 42.76 44.37 42.53 44.22 4823
4/11/2013 42.90 43.42 42.76 43.25 1717
4/10/2013 41.60 42.60 41.60 42.43 1402
4/9/2013 41.59 41.59 41.27 41.36 937
4/8/2013 41.30 41.59 40.92 41.56 1270
4/5/2013 40.61 41.48 40.32 41.42 2350
4/4/2013 41.56 41.87 41.24 41.85 1098
4/3/2013 42.29 42.48 41.60 41.75 2222
4/2/2013 42.09 42.63 41.80 42.30 5267
4/1/2013 41.91 41.98 41.31 41.50 1196
3/28/2013 42.18 42.21 41.20 41.78 2745
3/27/2013 41.57 41.81 41.29 41.56 1670
3/26/2013 42.21 42.57 41.94 42.50 3265
3/25/2013 42.30 42.53 41.80 42.29 4063
3/22/2013 41.97 42.62 41.95 42.47 3147
3/21/2013 42.35 42.35 41.51 41.87 2970
3/20/2013 42.89 43.28 42.57 43.23 3902
3/19/2013 41.18 41.57 41.08 41.53 2864
3/18/2013 39.61 40.34 39.47 40.33 2489
3/15/2013 40.31 40.33 39.65 39.65 1988
3/14/2013 39.84 40.38 39.70 40.18 4317
3/13/2013 39.41 39.90 39.23 39.69 1641
3/12/2013 39.80 40.25 39.66 39.77 2859
3/11/2013 39.81 39.99 39.46 39.77 10294
3/8/2013 40.09 40.33 39.52 39.66 1465
3/7/2013 39.75 40.19 39.56 39.83 2452
3/6/2013 39.88 40.14 39.69 39.74 2109
3/5/2013 40.45 40.45 39.56 39.75 4560
3/4/2013 39.50 40.19 39.37 39.98 3418
3/1/2013 38.90 39.45 38.71 39.08 2121
2/28/2013 38.88 39.15 38.65 38.66 1920
2/27/2013 38.25 39.03 37.94 38.92 5475
2/26/2013 39.56 39.75 37.91 38.23 8982
2/25/2013 40.09 40.16 38.59 38.60 6554
2/22/2013 39.94 40.07 39.43 39.74 3178
2/21/2013 40.06 40.11 39.50 39.90 2656
2/20/2013 40.93 41.06 40.34 40.43 2176
2/19/2013 41.06 41.23 40.70 40.85 1203
2/15/2013 40.97 41.07 40.67 40.92 1957
2/14/2013 40.70 40.85 40.31 40.79 2234
2/13/2013 40.87 41.30 40.72 41.26 1533
2/12/2013 40.76 40.96 40.40 40.48 1290
2/11/2013 40.70 40.73 40.24 40.58 1318
2/8/2013 40.98 41.33 40.78 40.83 4768
2/7/2013 40.81 41.66 40.81 41.58 6735
2/6/2013 40.24 41.11 40.08 41.01 6240
2/5/2013 39.27 40.22 38.94 40.08 4245
2/4/2013 39.58 39.97 39.20 39.34 3498
2/1/2013 40.60 40.79 39.79 39.90 11689
1/31/2013 39.70 39.73 38.93 38.95 5419
1/30/2013 40.16 40.20 39.76 39.77 3074
1/29/2013 40.02 40.39 39.63 40.19 5208
1/28/2013 39.29 40.41 39.29 39.68 3893
1/25/2013 38.48 39.42 38.48 39.38 6413
1/24/2013 38.91 39.34 38.22 38.53 5987
1/23/2013 38.03 38.07 37.68 37.77 3641
1/22/2013 38.34 38.68 38.07 38.10 3744
1/18/2013 38.22 38.74 37.98 38.24 5315
1/17/2013 38.72 38.96 38.49 38.78 11867
1/16/2013 38.58 39.00 38.18 38.89 10104
1/15/2013 38.50 38.65 38.32 38.46 3503
1/14/2013 38.73 38.90 38.55 38.62 2003
1/11/2013 38.46 38.99 38.40 38.70 3225
1/10/2013 38.00 38.39 37.63 38.24 6553
1/9/2013 37.50 37.56 37.25 37.45 2644
1/8/2013 37.31 37.79 37.24 37.53 3407
1/7/2013 36.65 36.84 36.42 36.83 2924
1/4/2013 35.60 35.84 35.44 35.77 1293
1/3/2013 35.00 35.72 34.89 35.60 5457
1/2/2013 35.00 35.18 34.41 34.62 3178
12/31/2012 34.10 34.33 33.96 34.28 2080
12/28/2012 34.07 34.37 33.99 34.06 2896
Marketplace
Trading Center