RYANAIR HOLDINGS $49.96

up +0.30


18/6/2013 04:18 PM  |  NASDAQ : RYAAY  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

RYAAY historical data

Date Open High Low Close Volume
9/2/2008 25.06 25.87 24.09 24.31 15498
8/29/2008 23.48 23.48 22.59 22.76 12865
8/28/2008 23.41 23.72 23.08 23.26 13908
8/27/2008 23.70 23.74 23.05 23.23 9640
8/26/2008 23.63 24.09 23.10 23.22 8740
8/25/2008 24.01 24.45 23.00 23.26 7241
8/22/2008 24.73 25.20 24.18 24.45 5111
8/21/2008 23.59 24.31 23.43 24.02 8271
8/20/2008 23.94 24.35 23.21 23.75 8337
8/19/2008 24.50 25.09 23.83 23.90 8823
8/18/2008 26.14 26.31 24.93 25.21 14769
8/15/2008 25.15 26.13 25.10 25.89 18467
8/14/2008 24.75 25.06 24.14 24.51 11702
8/13/2008 26.25 26.41 24.48 24.57 12031
8/12/2008 26.85 27.71 26.29 26.48 13228
8/11/2008 27.80 28.47 26.82 27.23 16814
8/8/2008 25.36 27.00 25.25 26.55 17456
8/7/2008 25.37 25.68 24.49 24.53 12977
8/6/2008 25.95 26.00 24.95 25.21 12255
8/5/2008 26.00 26.23 25.39 25.87 18250
8/4/2008 23.10 23.76 22.30 23.30 14475
8/1/2008 24.00 24.65 23.20 24.31 13253
7/31/2008 25.27 25.62 24.35 24.35 19414
7/30/2008 27.73 28.29 24.38 24.62 16540
7/29/2008 26.00 27.73 25.75 26.80 37145
7/28/2008 29.01 29.45 25.36 25.62 44513
7/25/2008 33.54 35.25 33.17 34.30 11314
7/24/2008 34.74 35.24 33.24 33.74 13251
7/23/2008 34.82 36.89 34.57 35.01 27595
7/22/2008 31.10 34.20 30.83 34.07 19543
7/21/2008 32.40 32.90 31.03 31.37 21163
7/18/2008 32.73 33.35 31.77 32.78 18068
7/17/2008 31.76 32.81 30.17 32.66 18485
7/16/2008 28.56 31.75 28.50 31.22 15703
7/15/2008 26.67 28.85 26.08 28.16 13946
7/14/2008 26.91 27.95 26.76 27.39 11651
7/11/2008 26.18 27.49 25.61 26.32 9979
7/10/2008 27.65 28.07 26.95 27.56 10623
7/9/2008 29.34 30.06 28.35 28.40 10963
7/8/2008 27.25 29.45 27.05 29.45 10227
7/7/2008 25.48 26.61 25.22 26.13 14031
7/2/2008 27.84 27.91 26.28 26.42 17072
7/1/2008 27.26 29.11 27.13 29.10 17296
6/30/2008 27.01 29.30 26.93 28.67 12446
6/27/2008 28.15 28.40 26.88 27.20 10545
6/26/2008 28.97 28.98 27.80 27.81 10180
6/25/2008 29.71 30.63 29.38 30.10 8238
6/24/2008 28.64 30.25 28.15 29.44 16702
6/23/2008 29.81 30.35 29.18 29.91 14927
6/20/2008 30.83 30.95 30.05 30.49 18815
6/19/2008 30.00 32.45 29.80 32.41 14451
6/18/2008 30.83 31.21 30.01 30.28 6021
Marketplace
Trading Center