The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

International Rectifier

  • IRF
  • NYSE
  • Industrial Products
  • Latest 26.17
  • Currency US$
  • Change -0.01
  • Percent Change -0.038 %
  • Volume 387,573
  • Thu Apr 17, 2014 04:03 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: 26.17 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 26.63 26.07 26.15 26.17 387,573
Apr 16 26.21 25.51 26.12 26.18 411,901
Apr 15 26.16 25.11 25.62 25.99 428,504
Apr 14 25.98 25.21 25.76 25.55 350,960
Apr 11 26.22 25.19 25.84 25.44 690,251
Apr 10 26.99 26.01 26.84 26.10 715,901
Apr 9 27.01 26.52 26.84 26.91 439,568
Apr 8 26.71 26.20 26.28 26.66 411,702
Apr 7 26.52 26.04 26.42 26.33 499,978
Apr 4 28.14 26.45 28.12 26.52 621,966
Apr 3 28.27 27.61 27.61 27.90 641,021
Apr 2 27.90 27.57 27.77 27.59 599,612
Apr 1 27.79 27.38 27.53 27.73 1,000,852
Mar 31 27.52 27.00 27.02 27.40 347,481
Mar 28 27.33 26.70 26.79 26.90 372,244
Mar 27 27.13 26.55 27.01 26.79 265,735
Mar 26 27.98 27.00 27.66 27.01 362,088
Mar 25 27.92 27.37 27.60 27.46 593,536
Mar 24 27.48 26.82 27.18 27.43 648,049
Mar 21 27.78 27.06 27.74 27.09 818,362
Mar 20 27.60 27.22 27.36 27.59 396,837
Mar 19 27.70 27.03 27.41 27.37 716,665
Mar 18 27.53 26.73 26.78 27.49 466,610
Mar 17 26.92 26.51 26.55 26.71 251,071
Mar 14 26.57 26.16 26.16 26.43 247,292
Mar 13 27.20 26.17 27.06 26.30 339,388
Mar 12 27.08 26.58 26.62 26.93 253,954
Mar 11 27.40 26.70 27.18 26.85 352,735
Mar 10 27.65 27.12 27.42 27.21 312,684
Mar 7 27.65 27.30 27.65 27.48 313,752