The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

International Rectifier

  • IRF
  • NYSE
  • Industrial Products
  • Latest 39.32
  • Currency US$
  • Change -0.03
  • Percent Change -0.076 %
  • Volume 1,601,980
  • Thu Aug 28, 2014 04:04 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 39.32 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 39.38 39.26 39.33 39.32 1,601,980
Aug 27 39.38 39.26 39.35 39.35 2,540,792
Aug 26 39.40 39.16 39.25 39.38 3,466,010
Aug 25 39.26 39.10 39.11 39.22 3,712,826
Aug 22 39.14 39.09 39.14 39.10 7,138,399
Aug 21 39.20 39.10 39.13 39.12 13,504,744
Aug 20 39.50 26.37 26.37 39.10 31,558,465
Aug 19 26.66 26.34 26.60 26.56 372,221
Aug 18 26.30 25.61 26.04 26.26 541,089
Aug 15 25.95 25.34 25.71 25.69 413,918
Aug 14 25.60 25.29 25.49 25.44 225,326
Aug 13 25.68 25.30 25.34 25.46 304,803
Aug 12 25.51 24.87 25.32 25.18 460,265
Aug 11 25.51 24.88 24.90 25.36 650,698
Aug 8 24.96 24.38 24.81 24.82 603,265
Aug 7 25.61 24.77 25.35 24.82 431,344
Aug 6 25.38 24.88 25.00 25.20 266,461
Aug 5 25.32 24.79 24.84 25.12 217,545
Aug 4 25.04 24.31 24.91 25.00 473,235
Aug 1 25.17 24.48 24.82 24.82 667,773
Jul 31 25.70 24.83 25.53 24.84 570,316
Jul 30 26.14 25.64 26.07 25.88 356,214
Jul 29 26.24 25.77 25.99 25.79 470,116
Jul 28 25.98 25.35 25.88 25.87 627,407
Jul 25 26.66 25.67 26.65 25.86 538,267
Jul 24 27.32 26.80 27.17 26.85 492,878
Jul 23 28.42 27.13 28.42 27.14 360,848
Jul 22 28.58 28.30 28.36 28.47 447,792
Jul 21 28.60 27.89 28.00 28.18 426,724
Jul 18 28.32 27.54 27.57 28.16 397,341
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.