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
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
5/27/2011 29.74 29.77 28.96 29.09 12851
5/26/2011 29.34 29.35 28.77 28.85 8581
5/25/2011 28.92 29.49 28.66 28.69 6738
5/24/2011 28.87 28.87 28.42 28.64 3292
5/23/2011 28.09 28.62 28.01 28.43 6215
5/20/2011 30.10 30.18 29.82 30.02 3578
5/19/2011 30.08 30.69 29.99 30.48 4212
5/18/2011 29.76 29.96 29.60 29.85 3115
5/17/2011 29.65 30.06 29.65 29.85 3193
5/16/2011 29.80 30.08 29.66 29.77 2708
5/13/2011 29.99 30.10 29.60 29.81 1309
5/12/2011 29.66 29.94 29.49 29.86 1752
5/11/2011 29.65 29.81 29.44 29.63 2435
5/10/2011 30.12 30.19 29.56 29.60 3472
5/9/2011 29.95 29.96 29.45 29.49 1643
5/6/2011 31.05 31.09 30.40 30.49 4979
5/5/2011 29.87 30.10 29.78 29.90 3885
5/4/2011 30.17 30.17 29.86 29.97 2667
5/3/2011 30.32 30.47 29.99 30.01 5212
5/2/2011 30.70 30.77 30.26 30.29 1725
4/29/2011 30.43 30.69 30.20 30.48 750
4/28/2011 30.59 30.71 30.24 30.28 1512
4/27/2011 30.12 30.55 30.05 30.50 3184
4/26/2011 29.71 29.89 29.54 29.65 1982
4/25/2011 29.48 29.57 29.36 29.50 872
4/21/2011 29.47 29.60 29.25 29.43 2024
4/20/2011 29.57 29.64 29.43 29.63 2111
4/19/2011 29.23 29.38 28.98 29.09 1126
4/18/2011 28.74 29.14 28.59 29.11 3013
4/15/2011 29.34 29.52 29.20 29.30 1684
4/14/2011 29.25 29.68 29.18 29.60 2145
4/13/2011 29.70 29.93 29.50 29.55 1876
4/12/2011 29.17 29.48 29.07 29.15 2379
4/11/2011 28.73 28.76 28.42 28.75 2143
4/8/2011 28.84 28.93 28.62 28.70 2342
4/7/2011 28.73 28.87 28.57 28.58 2694
4/6/2011 28.63 29.04 28.46 28.66 4519
4/5/2011 27.98 28.16 27.93 27.97 2257
4/4/2011 28.16 28.35 28.06 28.19 2007
4/1/2011 27.75 28.18 27.54 28.00 2570
3/31/2011 28.28 28.33 27.75 27.80 3541
3/30/2011 27.76 27.79 27.62 27.70 1854
3/29/2011 27.57 27.79 27.50 27.72 2969
3/28/2011 27.35 27.74 27.33 27.72 3760
3/25/2011 27.27 27.38 27.09 27.15 2619
3/24/2011 27.41 27.49 27.20 27.43 3755
3/23/2011 26.86 27.35 26.70 27.26 3127
3/22/2011 27.57 27.60 27.04 27.21 4762
3/21/2011 27.23 27.51 27.05 27.48 4813
3/18/2011 27.15 27.32 26.84 27.05 11288
3/17/2011 27.30 27.37 26.54 26.58 10855
3/16/2011 27.36 27.36 26.21 26.59 8076
3/15/2011 26.77 27.77 26.58 27.58 14183
3/14/2011 28.19 28.40 28.08 28.22 5124
3/11/2011 28.11 28.47 27.99 28.25 10005
3/10/2011 28.47 28.66 28.05 28.44 6867
3/9/2011 29.12 29.15 28.83 28.97 4810
3/8/2011 28.51 29.00 28.50 28.73 8822
3/7/2011 29.23 29.29 28.88 28.99 4542
3/4/2011 29.03 29.10 28.56 28.96 3799
3/3/2011 28.95 29.03 28.52 28.69 2256
3/2/2011 28.75 28.93 28.38 28.44 6352
3/1/2011 28.75 28.85 28.21 28.52 3757
2/28/2011 28.78 28.93 28.44 28.52 4496
2/25/2011 28.86 29.12 28.67 29.08 6268
2/24/2011 28.81 28.81 28.23 28.70 4177
2/23/2011 28.99 29.21 28.68 28.89 7499
2/22/2011 29.43 29.64 29.10 29.55 4371
2/18/2011 30.24 30.26 30.06 30.20 2788
2/17/2011 30.37 30.41 30.03 30.27 1602
2/16/2011 30.58 30.79 30.45 30.53 3149
2/15/2011 30.34 30.59 30.34 30.48 4543
2/14/2011 30.26 30.50 30.20 30.29 1725
2/11/2011 29.59 30.48 29.50 30.22 2947
2/10/2011 29.85 29.88 29.58 29.81 4019
2/9/2011 30.41 30.53 30.26 30.50 1053
2/8/2011 30.53 30.55 30.42 30.50 3534
2/7/2011 30.67 30.73 30.52 30.59 3072
2/4/2011 31.29 31.30 30.56 30.64 7064
2/3/2011 30.90 30.98 30.69 30.78 3178
2/2/2011 30.75 30.99 30.60 30.77 6185
2/1/2011 30.96 31.50 30.93 31.42 6337
1/31/2011 30.68 30.88 30.43 30.56 6570
1/28/2011 30.35 30.45 30.13 30.25 7292
Marketplace
Trading Center