RYANAIR HOLDINGS $46.75

down -0.13


23/5/2013 02:23 PM  |  NASDAQ : RYAAY  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

RYAAY historical data

Date Open High Low Close Volume
12/31/2010 30.49 31.11 30.38 30.76 1355
12/30/2010 30.53 30.57 30.28 30.47 1837
12/29/2010 30.34 30.63 30.23 30.61 3677
12/28/2010 30.50 30.75 30.46 30.48 809
12/27/2010 30.01 30.51 29.98 30.43 1763
12/23/2010 29.99 30.12 29.95 30.01 1404
12/22/2010 30.02 30.24 29.80 30.23 3229
12/21/2010 29.99 30.02 29.75 29.91 6096
12/20/2010 29.61 30.02 29.59 29.99 4862
12/17/2010 29.88 29.92 29.64 29.75 2453
12/16/2010 29.88 30.01 29.79 29.91 2630
12/15/2010 30.08 30.25 29.83 29.91 3189
12/14/2010 30.20 30.37 30.06 30.11 2000
12/13/2010 30.53 30.62 30.48 30.55 5627
12/10/2010 30.35 30.44 30.26 30.31 5246
12/9/2010 30.65 30.65 30.05 30.42 5626
12/8/2010 31.00 31.05 30.54 30.61 5850
12/7/2010 31.06 31.14 30.30 30.33 3512
12/6/2010 31.07 31.07 30.50 30.55 3446
12/3/2010 30.84 31.58 30.84 31.24 6155
12/2/2010 31.10 31.59 31.02 31.51 8856
12/1/2010 31.21 31.48 30.90 30.91 4365
11/30/2010 29.96 30.58 29.95 30.53 9503
11/29/2010 29.87 30.60 29.81 30.49 11741
11/26/2010 30.25 30.54 30.19 30.48 3035
11/24/2010 30.37 31.08 30.37 30.99 3912
11/23/2010 29.91 30.20 29.74 30.05 7246
11/22/2010 30.66 30.73 30.28 30.58 1918
11/19/2010 30.34 30.61 30.34 30.54 2694
11/18/2010 30.40 30.47 30.07 30.38 7230
11/17/2010 29.18 29.61 29.18 29.53 3875
11/16/2010 29.01 29.21 28.80 29.20 6430
11/15/2010 29.99 29.99 29.59 29.59 5091
11/12/2010 30.94 30.94 30.39 30.49 9325
11/11/2010 29.44 30.14 29.39 30.09 8956
11/10/2010 30.46 30.49 30.16 30.25 5460
11/9/2010 31.00 31.00 30.53 30.61 7732
11/8/2010 31.22 31.24 30.94 31.09 18735
11/5/2010 31.35 31.58 31.29 31.52 7047
11/4/2010 32.15 32.23 31.59 31.65 8477
11/3/2010 31.56 31.67 31.20 31.39 9094
11/2/2010 31.92 32.02 31.42 31.56 8138
11/1/2010 31.38 31.52 31.05 31.09 5895
10/29/2010 32.52 32.70 32.35 32.63 1839
10/28/2010 32.82 32.98 32.67 32.73 2827
10/27/2010 32.80 32.93 32.21 32.49 4459
10/26/2010 32.67 33.38 32.56 32.99 6081
10/25/2010 33.19 33.27 32.94 33.09 4761
10/22/2010 32.96 33.00 32.68 32.75 4760
10/21/2010 33.15 33.34 32.76 32.77 3769
10/20/2010 32.00 32.77 31.99 32.63 5754
10/19/2010 31.62 31.87 31.45 31.80 6574
10/18/2010 32.19 32.22 32.00 32.01 2292
10/15/2010 32.38 32.41 31.96 32.06 3126
10/14/2010 32.15 32.31 31.97 32.03 4349
10/13/2010 32.53 32.54 32.12 32.15 2463
10/12/2010 31.99 32.13 31.81 32.00 2556
10/11/2010 32.37 32.39 31.95 32.08 3267
10/8/2010 32.31 32.45 32.10 32.15 4704
10/7/2010 32.36 32.43 31.92 31.94 4330
10/6/2010 32.51 32.56 31.86 31.89 7302
10/5/2010 31.74 31.95 31.51 31.59 6884
10/4/2010 30.67 30.96 30.60 30.87 9725
10/1/2010 31.05 31.05 30.35 30.44 4925
9/30/2010 31.48 31.49 30.65 30.81 5578
9/29/2010 30.42 30.81 30.27 30.72 1957
9/28/2010 30.34 30.40 30.08 30.24 3596
9/27/2010 30.10 30.41 30.10 30.14 2850
9/24/2010 29.82 30.03 29.75 29.78 7321
9/23/2010 28.74 29.75 28.73 29.52 4510
9/22/2010 30.98 31.39 30.98 31.21 3125
9/21/2010 30.92 31.56 30.85 31.05 11868
9/20/2010 30.57 31.60 30.40 31.20 10417
9/17/2010 30.10 30.50 29.92 30.24 10192
9/16/2010 30.19 30.56 30.04 30.25 9201
9/15/2010 29.46 30.59 29.46 30.36 4294
9/14/2010 29.74 30.31 29.70 30.24 8620
9/13/2010 29.57 29.84 29.45 29.73 2508
9/10/2010 28.97 29.19 28.77 29.16 2955
9/9/2010 29.40 29.42 28.49 28.64 2184
9/8/2010 28.55 28.77 28.37 28.46 1312
9/7/2010 28.42 28.57 28.19 28.43 1648
9/3/2010 29.66 29.74 29.34 29.41 1573
9/2/2010 29.40 29.40 29.11 29.22 2088
9/1/2010 29.05 29.54 28.90 29.26 3935
8/31/2010 28.17 28.61 28.10 28.41 3478
8/30/2010 28.48 28.67 28.20 28.32 1590
8/27/2010 28.18 28.65 27.92 28.65 2844
8/26/2010 28.07 28.16 27.76 27.89 2061
8/25/2010 28.04 28.05 27.72 27.88 3812
8/24/2010 28.13 28.49 27.84 28.16 2062
8/23/2010 28.96 29.17 28.36 28.39 3021
8/20/2010 28.97 29.14 28.70 29.14 2449
8/19/2010 29.39 29.44 28.62 28.82 2449
8/18/2010 29.36 29.44 29.10 29.34 921
8/17/2010 29.62 29.64 29.17 29.27 1667
8/16/2010 28.53 29.05 28.50 28.94 1322
8/13/2010 28.55 28.80 28.49 28.67 2069
8/12/2010 28.45 28.85 28.38 28.50 4139
8/11/2010 29.34 29.54 28.49 28.52 4694
Marketplace
Trading Center