RYANAIR HOLDINGS $48.18

up +1.13


24/5/2013 04:24 PM  |  NASDAQ : RYAAY  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

RYAAY historical data

Date Open High Low Close Volume
10/19/2011 27.15 27.15 26.90 26.99 1317
10/18/2011 26.86 27.39 26.62 27.14 1249
10/17/2011 27.19 27.27 26.88 27.00 1270
10/14/2011 27.80 27.90 27.40 27.58 1470
10/13/2011 27.14 27.73 26.92 27.56 1876
10/12/2011 27.11 27.49 27.11 27.30 1444
10/11/2011 26.30 27.09 26.25 27.00 2186
10/10/2011 26.04 26.38 25.31 26.38 2374
10/7/2011 25.68 26.04 25.46 25.76 3289
10/6/2011 25.29 26.20 25.13 26.19 1467
10/5/2011 25.33 25.62 25.19 25.46 3148
10/4/2011 25.15 26.21 24.92 26.17 3313
10/3/2011 25.63 26.14 25.38 25.41 4740
9/30/2011 25.99 26.42 25.69 25.75 3028
9/29/2011 26.23 26.43 26.10 26.29 1620
9/28/2011 25.83 26.06 25.67 25.78 1494
9/27/2011 26.33 26.33 25.61 25.78 4751
9/26/2011 25.99 26.12 25.50 25.81 7972
9/23/2011 25.17 25.49 24.93 25.02 5227
9/22/2011 23.88 24.70 23.87 24.20 5560
9/21/2011 24.80 25.08 24.54 24.54 4313
9/20/2011 24.96 25.36 24.74 24.95 3702
9/19/2011 24.74 25.01 24.50 24.87 4081
9/16/2011 24.81 25.40 24.81 25.27 7987
9/15/2011 25.79 25.87 24.99 25.25 3635
9/14/2011 25.53 25.69 25.11 25.31 2977
9/13/2011 24.91 25.40 24.91 25.14 2242
9/12/2011 24.73 24.98 24.29 24.65 1719
9/9/2011 24.74 25.37 24.67 25.34 4700
9/8/2011 25.56 25.78 25.40 25.58 2688
9/7/2011 25.28 25.49 25.18 25.37 2163
9/6/2011 24.19 24.42 23.97 24.21 1742
9/2/2011 25.51 25.63 24.98 25.03 1248
9/1/2011 26.15 26.32 25.78 25.87 999
8/31/2011 26.47 26.65 26.27 26.42 7868
8/30/2011 25.94 26.26 25.74 26.13 1687
8/29/2011 25.72 26.26 25.56 26.14 1432
8/26/2011 24.93 25.55 24.92 25.49 1514
8/25/2011 26.12 26.23 25.29 25.38 1604
8/24/2011 25.99 26.30 25.84 26.19 4487
8/23/2011 25.88 26.24 25.88 26.15 6362
8/22/2011 26.61 26.63 25.37 25.45 4472
8/19/2011 26.49 26.86 25.75 25.99 4551
8/18/2011 26.76 26.80 25.97 26.16 3636
8/17/2011 27.23 27.35 26.70 27.05 1240
8/16/2011 26.62 27.21 26.55 26.95 1747
8/15/2011 26.95 27.17 26.19 26.74 1715
8/12/2011 26.85 26.98 26.17 26.36 2467
8/11/2011 24.83 26.02 24.72 25.78 3386
8/10/2011 25.18 25.29 24.52 24.61 5157
8/9/2011 25.60 25.91 24.72 25.89 4411
8/8/2011 25.54 25.98 25.22 25.68 11310
8/5/2011 26.72 26.89 25.98 26.50 8867
8/4/2011 26.15 26.28 25.61 25.61 5940
8/3/2011 25.87 26.41 25.71 26.32 5839
8/2/2011 25.80 26.08 25.71 25.87 6473
8/1/2011 26.87 26.87 26.18 26.67 5936
7/29/2011 26.28 27.59 26.28 27.19 10311
7/28/2011 26.11 26.54 26.02 26.35 8089
7/27/2011 26.63 27.34 26.63 27.09 7588
7/26/2011 27.47 27.85 27.32 27.40 10933
7/25/2011 27.46 28.00 27.08 27.51 30193
7/22/2011 28.28 28.28 27.39 27.74 19458
7/21/2011 26.82 26.94 26.56 26.90 9331
7/20/2011 26.69 26.85 26.35 26.57 14093
7/19/2011 26.25 26.26 26.03 26.09 15769
7/18/2011 26.56 26.56 25.58 25.83 5308
7/15/2011 27.72 27.75 26.75 26.83 7786
7/14/2011 28.08 28.14 27.46 27.53 3267
7/13/2011 27.83 28.18 27.60 27.82 6495
7/12/2011 27.15 27.33 27.03 27.16 4992
7/11/2011 27.91 27.95 27.67 27.80 4018
7/8/2011 28.55 28.68 28.29 28.50 2966
7/7/2011 28.57 29.40 28.33 28.93 10157
7/6/2011 28.77 28.90 28.57 28.64 2919
7/5/2011 29.42 29.56 28.56 28.66 13242
7/1/2011 29.56 29.76 29.56 29.73 4704
6/30/2011 29.41 29.81 29.23 29.34 7345
6/29/2011 29.54 29.62 29.17 29.42 7181
6/28/2011 29.55 29.79 29.28 29.34 2965
6/27/2011 29.91 30.12 29.53 29.59 2876
6/24/2011 30.08 30.11 29.74 29.97 3373
6/23/2011 29.50 29.76 29.45 29.75 6244
6/22/2011 30.29 30.55 29.72 29.79 4066
6/21/2011 29.99 30.39 29.95 30.23 2169
6/20/2011 29.70 29.77 29.43 29.55 1752
6/17/2011 29.61 29.85 29.49 29.56 1744
6/16/2011 29.01 29.30 28.93 29.17 3956
6/15/2011 29.47 29.64 29.26 29.56 3009
6/14/2011 30.11 30.31 30.03 30.26 1365
6/13/2011 29.94 30.13 29.68 29.94 1458
6/10/2011 30.03 30.12 29.65 29.85 1262
6/9/2011 29.89 30.42 29.89 30.19 3456
6/8/2011 30.13 30.30 29.70 29.78 2479
6/7/2011 30.51 30.62 30.33 30.37 1403
6/6/2011 30.44 30.55 30.14 30.28 2629
6/3/2011 30.18 30.65 30.10 30.56 2614
6/2/2011 29.93 30.23 29.71 29.98 5756
6/1/2011 29.68 29.81 29.29 29.32 5570
5/31/2011 29.83 30.04 29.35 29.40 12018
Marketplace
Trading Center