International Rectifier Corporation Historical Stock Prices

IRF 
$28.35
*  
0.07
0.25%
Get IRF Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading IRF now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  28.41  28.505  28.08  28.35 381,696
07/09/2014 28.3 28.505 28.08 28.35 382,353
07/08/2014 28.36 28.44 28.09 28.28 755,516
07/07/2014 28.56 28.6 28.24 28.5 579,097
07/03/2014 28.49 28.745 28.49 28.54 273,343
07/02/2014 28.32 28.525 28.2599 28.39 541,183
07/01/2014 28.1 28.65 28 28.35 791,999
06/30/2014 27.6 27.9 27.55 27.9 323,721
06/27/2014 27.53 27.88 27.51 27.66 261,969
06/26/2014 27.91 27.975 27.36 27.66 240,893
06/25/2014 27.65 27.96 27.46 27.85 338,157
06/24/2014 28.28 28.55 27.71 27.77 366,741
06/23/2014 28.33 28.47 28.1501 28.38 245,068
06/20/2014 28.41 28.55 28.27 28.35 525,854
06/19/2014 28.53 28.67 28.17 28.37 343,911
06/18/2014 28.73 28.81 28.31 28.49 434,849
06/17/2014 28.37 28.99 28.36 28.72 599,748
06/16/2014 28.35 28.51 28.15 28.4 239,551
06/13/2014 28.37 28.54 28.06 28.35 325,334
06/12/2014 28.23 28.33 28.03 28.16 378,539
06/11/2014 28.17 28.62 28.09 28.34 1,060,508
06/10/2014 28.07 28.47 28 28.39 341,296
06/09/2014 27.79 28.33 27.74 28.13 392,173
06/06/2014 27.77 27.98 27.63 27.67 401,128
06/05/2014 27.55 28.02 27.24 27.77 446,609
06/04/2014 26.86 27.6 26.605 27.56 624,829
06/03/2014 26.66 27.14 26.52 26.98 734,609
06/02/2014 27 27.044 26.6 26.85 532,336
05/30/2014 26.89 27.14 26.72 26.82 464,305
05/29/2014 26.84 27.1 26.755 26.81 387,056
05/28/2014 26.89 27 26.71 26.75 354,934
05/27/2014 26.75 27.2 26.56 26.9 428,328
05/23/2014 25.81 26.49 25.67 26.44 394,428
05/22/2014 25.88 26.19 25.88 25.89 360,825
05/21/2014 25.72 25.96 25.31 25.79 257,169
05/20/2014 25.83 25.96 25.2 25.57 532,264
05/19/2014 25.41 26.11 25.41 25.98 269,533
05/16/2014 25.34 25.4 25 25.39 385,317
05/15/2014 25.47 25.48 24.748 25.3 478,480
05/14/2014 26.13 26.31 25.54 25.56 378,049
05/13/2014 26.64 26.93 26.21 26.22 668,867
05/12/2014 25.9 26.85 25.9 26.69 399,920
05/09/2014 25.61 25.84 25.32 25.8 261,232
05/08/2014 25.61 26.18 25.45 25.77 526,659
05/07/2014 25.29 25.67 24.78 25.65 442,840
05/06/2014 25.51 25.62 25.13 25.28 371,915
05/05/2014 25.15 25.58 24.84 25.49 326,845
05/02/2014 25.19 25.79 25.14 25.41 534,296
05/01/2014 26.87 26.87 25.11 25.25 828,612
04/30/2014 25.79 26.0925 25.27 26.04 440,116
04/29/2014 26.06 26.2 25.7 25.93 305,093
04/28/2014 26.15 26.25 25.24 25.89 336,498
04/25/2014 26.91 26.94 25.9901 26.09 393,284
04/24/2014 27.01 27.265 26.5105 27.04 395,113
04/23/2014 26.99 27.12 26.8 26.81 220,508
04/22/2014 26.3 27.2 26.26 27.07 467,174
04/21/2014 26.27 26.42 26 26.28 234,581
04/17/2014 26.15 26.63 26.07 26.17 387,573
04/16/2014 26.12 26.21 25.51 26.18 411,901
04/15/2014 25.62 26.16 25.11 25.99 428,504
04/14/2014 25.76 25.9798 25.21 25.55 350,960
04/11/2014 25.84 26.215 25.19 25.44 690,251
04/10/2014 26.84 26.99 26.01 26.1 715,901
04/09/2014 26.84 27.01 26.52 26.91 439,568
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?