RYANAIR HOLDINGS $47.18

up +2.38


20/5/2013 03:20 PM  |  NASDAQ : RYAAY  |  Industries : Transportation and Warehousing / Scheduled Air Transportation
Type:

RYAAY historical data

Date Open High Low Close Volume
8/5/2010 31.17 31.30 30.16 30.29 6024
8/4/2010 30.55 31.05 30.55 30.72 2589
8/3/2010 30.89 30.94 30.32 30.87 3545
8/2/2010 30.80 30.91 30.46 30.53 5078
7/30/2010 29.72 30.06 29.65 29.95 5166
7/29/2010 30.38 30.42 29.81 29.94 5087
7/28/2010 29.61 30.08 29.50 29.99 5373
7/27/2010 30.19 30.43 29.77 29.90 6302
7/26/2010 30.34 30.45 30.13 30.34 3597
7/23/2010 30.17 30.25 29.91 30.20 5547
7/22/2010 30.47 30.72 30.39 30.59 9031
7/21/2010 30.80 30.81 29.92 30.10 10752
7/20/2010 29.93 30.41 29.88 30.03 8476
7/19/2010 30.12 30.23 29.47 30.15 3789
7/16/2010 30.24 30.24 29.97 30.15 2955
7/15/2010 29.80 30.29 29.58 30.22 5202
7/14/2010 29.50 30.09 29.50 30.04 10345
7/13/2010 29.85 30.09 29.75 29.89 4645
7/12/2010 29.46 29.65 29.34 29.58 3741
7/9/2010 29.50 29.54 29.25 29.40 2221
7/8/2010 29.44 29.48 28.97 29.26 4008
7/7/2010 28.55 29.13 28.41 29.10 4224
7/6/2010 28.50 29.09 28.50 28.85 17099
7/2/2010 28.28 28.47 27.83 28.25 8284
7/1/2010 27.69 27.95 27.13 27.66 7501
6/30/2010 26.95 27.53 26.90 27.09 7880
6/29/2010 26.95 27.12 26.79 26.96 11484
6/28/2010 27.08 27.59 27.08 27.48 7939
6/25/2010 27.21 27.21 26.83 26.99 7034
6/24/2010 27.18 27.47 27.00 27.09 7171
6/23/2010 26.99 27.50 26.63 27.26 13083
6/22/2010 26.94 27.25 26.82 26.93 14071
6/21/2010 27.82 27.85 27.22 27.36 9782
6/18/2010 27.70 28.17 27.54 27.69 12534
6/17/2010 28.50 28.57 28.01 28.40 10587
6/16/2010 27.68 28.10 27.64 27.94 13478
6/15/2010 27.65 28.25 27.50 28.06 12065
6/14/2010 27.31 27.50 26.69 26.83 6797
6/11/2010 26.77 27.04 26.60 26.94 5464
6/10/2010 26.58 27.03 26.58 26.86 7830
6/9/2010 25.94 26.14 25.83 26.03 17663
6/8/2010 25.35 25.85 25.33 25.85 11112
6/7/2010 25.18 25.72 25.01 25.55 17161
6/4/2010 24.52 25.18 24.38 24.87 15633
6/3/2010 25.41 25.68 25.36 25.54 13983
6/2/2010 24.64 25.22 24.49 24.71 7013
6/1/2010 25.16 25.49 24.19 24.24 11323
5/28/2010 23.60 24.06 23.35 23.54 6658
5/27/2010 23.36 23.94 23.20 23.80 13683
5/26/2010 23.06 23.25 22.66 22.69 4241
5/25/2010 21.77 22.70 21.55 22.58 5465
5/24/2010 23.19 23.19 22.65 22.74 3382
5/21/2010 23.02 23.34 22.60 23.14 5424
5/20/2010 23.17 23.73 22.81 23.21 9271
5/19/2010 23.25 23.85 23.15 23.65 8057
5/18/2010 24.04 24.37 23.18 23.24 10472
5/17/2010 23.65 23.81 22.91 23.40 14547
5/14/2010 25.04 25.04 24.27 24.72 6476
5/13/2010 25.90 25.98 25.49 25.51 2991
5/12/2010 25.67 25.97 25.52 25.86 5181
5/11/2010 24.91 25.83 24.82 25.60 9182
5/10/2010 25.36 26.25 25.21 26.13 4420
5/7/2010 24.20 24.93 23.68 24.60 10966
5/6/2010 25.54 25.82 24.31 24.95 6434
5/5/2010 25.91 26.30 25.54 25.64 7758
5/4/2010 27.55 27.57 26.50 27.14 7243
5/3/2010 28.06 28.57 28.02 28.14 2574
4/30/2010 28.22 28.50 27.95 28.16 3382
4/29/2010 28.04 28.79 28.04 28.54 5726
4/28/2010 27.89 27.98 27.40 27.81 3753
4/27/2010 28.53 28.82 27.82 27.94 3985
4/26/2010 29.19 29.19 28.87 28.96 1629
4/23/2010 29.23 29.34 28.89 29.19 2700
4/22/2010 28.93 29.14 28.54 28.59 4080
4/21/2010 29.40 29.69 28.99 29.33 7370
4/20/2010 29.17 29.45 28.70 29.03 5116
4/19/2010 27.73 29.54 27.69 29.46 14603
4/16/2010 29.71 29.86 29.03 29.23 6968
4/15/2010 29.95 30.18 29.87 29.93 3230
4/14/2010 30.35 30.82 30.26 30.37 2255
4/13/2010 30.12 30.24 29.84 29.99 3009
4/12/2010 30.00 30.29 29.91 30.29 2496
4/9/2010 29.74 29.91 29.61 29.75 2316
4/8/2010 29.32 29.90 29.32 29.76 3188
4/7/2010 29.28 29.60 29.27 29.58 2967
4/6/2010 29.47 29.87 29.45 29.87 4496
4/5/2010 30.40 30.48 29.45 30.08 5377
4/1/2010 29.12 30.40 28.76 30.36 12904
3/31/2010 27.19 27.59 27.09 27.17 3129
3/30/2010 27.47 27.53 27.21 27.35 2534
3/29/2010 27.36 27.48 27.13 27.19 3033
3/26/2010 27.12 27.44 27.02 27.19 7974
3/25/2010 26.53 26.76 26.20 26.21 17786
3/24/2010 26.00 26.04 25.78 26.00 5492
3/23/2010 26.29 26.32 25.97 26.22 6474
3/22/2010 25.94 26.53 25.75 26.42 3629
3/19/2010 26.88 26.96 26.42 26.44 4500
3/18/2010 26.81 27.05 26.65 26.72 6513
3/17/2010 26.59 26.73 26.36 26.48 4105
3/16/2010 26.79 26.79 26.50 26.53 3927
Marketplace
Trading Center