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 39.25
  • Currency US$
  • Change -0.36
  • Percent Change -0.909 %
  • Volume 10
  • Wed Oct 22, 2014 04:05 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: 39.25 Last Trade: Oct 22, 2014
Date High Low Open Close Volume
Oct 22 39.61 39.24 39.61 39.25 854,106
Oct 21 39.67 39.40 39.52 39.61 972,209
Oct 20 39.49 39.24 39.27 39.48 823,947
Oct 17 39.48 39.32 39.48 39.33 1,132,170
Oct 16 39.48 38.96 39.09 39.36 1,298,092
Oct 15 39.58 38.93 39.20 39.29 2,821,991
Oct 14 39.50 39.30 39.34 39.43 1,858,634
Oct 13 39.44 39.16 39.20 39.23 2,076,520
Oct 10 39.37 38.86 39.33 39.20 2,093,535
Oct 9 39.42 39.30 39.35 39.35 1,621,428
Oct 8 39.44 39.27 39.30 39.40 1,486,511
Oct 7 39.43 39.23 39.37 39.28 1,729,357
Oct 6 39.46 39.34 39.40 39.37 2,413,358
Oct 3 39.44 39.30 39.41 39.40 2,044,493
Oct 2 39.44 39.20 39.26 39.35 1,788,934
Oct 1 39.35 39.16 39.25 39.26 1,945,431
Sep 30 39.36 39.23 39.32 39.24 1,884,374
Sep 29 39.42 39.27 39.36 39.29 1,717,792
Sep 26 39.50 39.37 39.40 39.38 1,640,354
Sep 25 39.44 39.32 39.42 39.35 1,375,812
Sep 24 39.54 39.40 39.43 39.40 1,744,377
Sep 23 39.58 39.35 39.49 39.35 1,964,352
Sep 22 39.60 39.43 39.45 39.53 1,467,630
Sep 19 39.64 39.42 39.61 39.42 1,189,347
Sep 18 39.72 39.57 39.71 39.61 670,014
Sep 17 39.73 39.64 39.71 39.68 756,530
Sep 16 39.74 39.61 39.63 39.68 2,272,540
Sep 15 39.69 39.60 39.63 39.66 965,515
Sep 12 39.72 39.50 39.57 39.66 1,300,184
Sep 11 39.68 39.53 39.56 39.56 1,386,421
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.