RYANAIR HOLDINGS $46.88

up +0.07


22/5/2013 04:22 PM  |  NASDAQ : RYAAY  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

RYAAY historical data

Date Open High Low Close Volume
3/12/2012 34.02 34.25 33.75 34.19 909
3/9/2012 34.14 34.49 33.98 34.15 2734
3/8/2012 34.36 34.38 33.95 34.19 2597
3/7/2012 33.52 34.11 33.47 33.88 4440
3/6/2012 33.13 33.60 33.03 33.46 2670
3/5/2012 33.75 33.93 33.58 33.75 2575
3/2/2012 33.90 34.05 33.74 33.77 1858
3/1/2012 34.30 34.40 33.67 33.81 4303
2/29/2012 33.74 33.77 33.25 33.52 2196
2/28/2012 33.44 33.83 33.35 33.82 4306
2/27/2012 33.11 33.43 32.84 33.23 1793
2/24/2012 34.05 34.18 33.34 33.48 2180
2/23/2012 33.33 33.90 33.14 33.71 3629
2/22/2012 33.07 33.56 33.03 33.50 6724
2/21/2012 33.75 33.99 33.43 33.95 5512
2/17/2012 34.95 35.13 34.66 35.04 3431
2/16/2012 33.74 34.49 33.56 34.44 2146
2/15/2012 34.43 34.49 33.93 34.31 2224
2/14/2012 33.97 34.12 33.71 34.10 1881
2/13/2012 34.06 34.36 33.93 34.28 1289
2/10/2012 33.98 34.15 33.67 33.86 2532
2/9/2012 34.42 34.69 34.07 34.64 3378
2/8/2012 34.01 34.35 34.00 34.26 2293
2/7/2012 34.18 34.50 34.03 34.36 2018
2/6/2012 34.15 34.90 34.03 34.27 1745
2/3/2012 34.37 35.04 34.33 34.96 1531
2/2/2012 33.94 34.31 33.86 34.27 3167
2/1/2012 33.99 34.46 33.69 34.28 2033
1/31/2012 33.51 33.84 33.18 33.54 8463
1/30/2012 32.90 33.55 32.78 33.37 4508
1/27/2012 32.95 33.57 32.73 33.53 5756
1/26/2012 32.63 32.96 32.02 32.77 4585
1/25/2012 31.10 31.54 31.07 31.14 2663
1/24/2012 31.11 31.11 30.80 30.86 1807
1/23/2012 31.14 31.37 30.98 31.03 1622
1/20/2012 31.05 31.23 30.69 31.04 3185
1/19/2012 31.09 31.31 30.98 31.17 4459
1/18/2012 29.55 31.31 29.38 31.11 4966
1/17/2012 29.22 29.50 29.14 29.37 1401
1/13/2012 28.75 28.90 28.57 28.81 1695
1/12/2012 29.80 29.81 28.59 28.84 5785
1/11/2012 28.95 29.90 28.88 29.37 6622
1/10/2012 29.20 29.46 29.16 29.35 3679
1/9/2012 29.07 29.35 28.72 29.26 5407
1/6/2012 28.17 28.27 27.72 27.80 3821
1/5/2012 27.95 28.10 27.75 27.87 2400
1/4/2012 28.21 28.79 28.06 28.67 3888
1/3/2012 28.38 28.88 27.69 27.77 3403
12/30/2011 27.84 28.04 27.73 27.86 1403
12/29/2011 28.31 28.49 27.82 27.98 1924
12/28/2011 28.61 28.89 28.46 28.53 4062
12/27/2011 28.87 28.87 28.22 28.45 1773
12/23/2011 29.11 29.11 28.23 28.90 988
12/22/2011 29.18 29.33 29.00 29.02 1506
12/21/2011 29.62 29.75 28.93 29.20 1551
12/20/2011 29.77 29.94 29.64 29.64 1233
12/19/2011 29.72 29.81 29.12 29.16 1489
12/16/2011 29.57 29.87 29.54 29.79 1671
12/15/2011 29.56 30.07 29.56 29.77 1454
12/14/2011 29.19 29.58 29.07 29.20 2053
12/13/2011 30.32 30.39 29.28 29.34 1527
12/12/2011 30.59 30.83 29.99 30.13 1186
12/9/2011 30.95 31.32 30.80 30.82 1182
12/8/2011 30.32 30.63 30.03 30.05 1322
12/7/2011 30.44 30.86 30.39 30.78 1468
12/6/2011 30.51 30.91 30.51 30.66 1967
12/5/2011 30.01 30.84 30.00 30.75 2641
12/2/2011 30.45 30.50 29.53 29.87 1884
12/1/2011 30.02 30.59 30.02 30.26 2545
11/30/2011 30.93 31.00 29.99 30.09 16277
11/29/2011 29.10 29.99 28.99 29.67 6087
11/28/2011 29.37 29.60 28.80 29.22 3633
11/25/2011 28.98 29.15 28.55 28.61 1586
11/23/2011 28.66 28.99 28.50 28.82 4894
11/22/2011 28.88 29.20 28.80 28.99 3568
11/21/2011 28.67 29.28 28.48 29.03 4267
11/18/2011 29.10 29.25 29.05 29.14 2266
11/17/2011 29.28 29.50 29.00 29.28 5815
11/16/2011 29.67 29.80 29.16 29.19 3435
11/15/2011 29.72 30.05 29.70 29.86 8946
11/14/2011 29.87 29.99 29.86 29.93 4049
11/11/2011 30.08 30.17 30.00 30.11 1596
11/10/2011 29.88 29.97 29.58 29.80 3291
11/9/2011 29.44 30.14 29.30 29.79 3652
11/8/2011 29.05 30.05 29.05 29.91 3255
11/7/2011 29.26 29.35 28.86 29.07 1532
11/4/2011 28.96 28.97 28.19 28.53 3062
11/3/2011 28.86 29.55 28.63 29.44 1712
11/2/2011 28.31 28.62 28.17 28.52 1443
11/1/2011 27.72 28.28 27.43 28.06 1440
10/31/2011 28.82 28.97 28.63 28.77 1263
10/28/2011 29.37 29.68 29.24 29.36 1194
10/27/2011 29.49 29.89 29.07 29.59 1649
10/26/2011 28.10 28.20 27.54 27.85 1283
10/25/2011 27.71 27.92 27.35 27.49 2944
10/24/2011 27.49 28.27 27.44 28.12 1153
10/21/2011 27.12 27.32 26.91 27.31 1934
10/20/2011 26.80 27.12 26.42 27.06 1789
10/19/2011 27.15 27.15 26.90 26.99 1317
10/18/2011 26.86 27.39 26.62 27.14 1249
Marketplace
Trading Center