RYANAIR HOLDINGS $46.78

down -0.10


23/5/2013 11:23 AM  |  NASDAQ : RYAAY  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

RYAAY historical data

Date Open High Low Close Volume
12/27/2012 34.96 35.00 34.27 34.39 3732
12/26/2012 35.30 35.49 34.82 34.86 554
12/24/2012 35.35 35.42 34.89 35.28 187
12/21/2012 35.60 35.92 35.33 35.40 2501
12/20/2012 35.52 36.20 35.49 36.14 4256
12/19/2012 35.06 35.87 35.06 35.81 4684
12/18/2012 34.80 35.16 34.56 34.65 939
12/17/2012 35.12 35.23 34.67 34.76 1158
12/14/2012 34.87 35.53 34.87 35.24 1269
12/13/2012 34.66 35.13 34.50 34.67 1399
12/12/2012 34.97 35.05 34.44 34.62 2535
12/11/2012 34.59 35.12 34.54 34.63 3382
12/10/2012 34.57 34.62 34.20 34.29 2039
12/7/2012 34.90 34.99 34.57 34.70 2063
12/6/2012 35.25 35.39 35.18 35.33 3108
12/5/2012 35.40 35.66 35.33 35.39 4363
12/4/2012 35.36 35.68 35.12 35.33 8861
12/3/2012 34.91 35.00 34.42 34.58 3122
11/30/2012 34.64 34.95 34.17 34.43 3912
11/29/2012 34.88 35.16 34.63 34.63 4099
11/28/2012 34.25 34.86 34.15 34.68 1841
11/27/2012 34.19 34.60 34.14 34.46 2147
11/26/2012 34.39 34.76 34.14 34.43 2924
11/23/2012 34.29 34.59 34.16 34.32 1261
11/21/2012 33.38 33.57 33.24 33.50 1458
11/20/2012 33.31 33.86 33.11 33.68 4438
11/19/2012 33.15 33.20 32.85 33.03 2195
11/16/2012 32.82 32.89 32.49 32.55 2123
11/15/2012 32.84 33.19 32.82 32.86 4113
11/14/2012 33.57 33.57 33.14 33.20 4593
11/13/2012 35.43 35.51 35.18 35.18 3808
11/12/2012 35.25 35.53 35.10 35.47 5396
11/9/2012 35.17 35.76 35.17 35.63 7352
11/8/2012 34.62 35.75 34.61 35.52 4870
11/7/2012 34.50 34.72 34.31 34.58 3490
11/6/2012 33.91 34.80 33.77 34.78 8803
11/5/2012 33.52 34.25 33.26 33.60 8093
11/2/2012 32.53 32.63 32.29 32.50 7618
11/1/2012 32.67 32.75 32.21 32.55 6087
10/31/2012 32.45 32.57 32.20 32.25 2921
10/26/2012 32.41 32.69 31.84 31.90 3022
10/25/2012 33.23 33.47 32.72 32.85 3351
10/24/2012 32.99 33.02 32.73 32.73 1263
10/23/2012 32.50 33.09 32.16 32.74 2767
10/22/2012 33.26 33.55 33.21 33.47 1330
10/19/2012 33.38 33.58 33.32 33.35 1551
10/18/2012 33.75 33.76 33.54 33.60 3221
10/17/2012 33.74 33.88 33.13 33.25 2679
10/16/2012 33.78 33.79 33.59 33.62 921
10/15/2012 33.48 33.75 33.38 33.65 1250
10/12/2012 33.40 33.60 33.32 33.44 1332
10/11/2012 33.74 33.79 33.40 33.54 1790
10/10/2012 33.31 33.56 33.20 33.25 1506
10/9/2012 33.67 33.79 33.16 33.44 1270
10/8/2012 33.82 33.86 33.46 33.68 971
10/5/2012 34.10 34.10 33.55 33.63 2615
10/4/2012 33.49 33.62 33.25 33.35 801
10/3/2012 33.10 33.48 32.96 33.34 4145
10/2/2012 32.97 33.00 32.63 32.85 946
10/1/2012 32.65 32.90 32.31 32.80 3554
9/28/2012 32.73 32.77 32.15 32.25 1704
9/27/2012 32.43 32.77 32.40 32.74 2546
9/26/2012 32.16 32.21 31.77 31.90 1601
9/25/2012 32.52 32.59 32.10 32.12 1797
9/24/2012 32.61 32.61 32.28 32.43 809
9/21/2012 32.90 33.11 32.64 32.67 3669
9/20/2012 32.95 33.00 32.66 32.74 4327
9/19/2012 32.44 32.81 32.39 32.60 4694
9/18/2012 32.16 32.26 31.84 32.00 1651
9/17/2012 32.53 32.64 32.27 32.38 1790
9/14/2012 32.47 32.78 32.47 32.70 5779
9/13/2012 31.91 32.34 31.85 32.06 3785
9/12/2012 31.94 32.05 31.84 32.01 7394
9/11/2012 31.87 31.93 31.51 31.64 3439
9/10/2012 32.04 32.18 31.71 31.85 6497
9/7/2012 32.00 32.41 31.65 31.67 5058
9/6/2012 31.25 31.70 31.16 31.37 5807
9/5/2012 31.49 31.60 30.84 30.99 5080
9/4/2012 31.58 31.60 30.73 30.88 1686
8/31/2012 31.28 31.50 30.74 31.04 3028
8/30/2012 31.10 31.21 30.92 31.05 1262
8/29/2012 30.96 31.07 30.67 30.87 499
8/28/2012 31.32 31.32 31.00 31.09 1033
8/27/2012 31.58 31.86 31.20 31.31 357
8/24/2012 31.00 31.43 30.98 31.35 785
8/23/2012 31.25 31.53 31.19 31.46 1754
8/22/2012 31.46 31.64 31.14 31.20 2780
8/21/2012 31.17 31.51 31.08 31.16 818
8/20/2012 30.42 30.62 30.42 30.50 903
8/17/2012 30.65 30.67 30.42 30.43 1286
8/16/2012 30.54 30.64 30.43 30.57 636
8/15/2012 30.15 30.58 30.15 30.50 1067
8/14/2012 29.97 30.64 29.74 30.26 3171
8/13/2012 29.60 29.76 29.52 29.66 571
8/10/2012 29.46 29.56 29.22 29.42 880
8/9/2012 29.60 29.80 29.44 29.54 809
8/8/2012 29.74 30.06 29.49 29.64 1306
8/7/2012 30.20 30.20 29.73 29.79 606
8/6/2012 30.04 30.12 29.90 29.96 583
8/3/2012 29.73 30.17 29.49 29.93 983
Marketplace
Trading Center