IRF: Historical Prices for INTL RECTIFIER

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	19.05	19.17	18.69	18.85	345,100	18.85
19-Nov-09	19.78	19.90	19.02	19.20	477,500	19.20
18-Nov-09	20.15	20.23	19.78	20.15	396,800	20.15
17-Nov-09	19.99	20.20	19.69	20.16	271,400	20.16
16-Nov-09	19.33	20.12	19.20	20.10	734,600	20.10
13-Nov-09	19.04	19.38	18.79	19.23	273,800	19.23
12-Nov-09	19.12	19.41	18.97	19.03	437,600	19.03
11-Nov-09	18.88	19.31	18.87	19.07	486,900	19.07
10-Nov-09	18.39	18.77	18.36	18.69	592,600	18.69
9-Nov-09	18.61	18.80	18.25	18.56	987,500	18.56
6-Nov-09	18.69	19.46	18.33	18.42	1,172,500	18.42
5-Nov-09	18.67	18.92	18.41	18.88	903,900	18.88
4-Nov-09	18.50	18.77	18.33	18.41	568,500	18.41
3-Nov-09	18.06	18.39	17.69	18.34	558,400	18.34
2-Nov-09	18.29	18.53	17.83	18.20	697,400	18.20
30-Oct-09	18.91	19.03	18.10	18.28	910,600	18.28
29-Oct-09	18.65	19.13	18.51	19.03	739,400	19.03
28-Oct-09	19.00	19.13	18.42	18.45	1,236,900	18.45
27-Oct-09	19.86	20.02	18.85	18.99	1,227,500	18.99
26-Oct-09	19.99	20.20	19.57	19.75	898,800	19.75
23-Oct-09	20.39	20.46	19.84	20.06	610,800	20.06
22-Oct-09	19.91	20.49	19.81	20.39	472,900	20.39
21-Oct-09	20.09	20.47	19.90	19.96	418,300	19.96
20-Oct-09	20.32	20.76	20.17	20.22	533,700	20.22
19-Oct-09	20.00	20.47	19.85	20.23	411,800	20.23
16-Oct-09	20.44	20.62	19.99	20.01	471,200	20.01
15-Oct-09	20.87	20.99	20.53	20.68	462,600	20.68
14-Oct-09	20.48	21.04	20.47	21.04	763,600	21.04
13-Oct-09	19.96	20.20	19.81	20.16	575,500	20.16
12-Oct-09	20.00	20.27	19.86	19.98	184,800	19.98
9-Oct-09	19.55	19.90	19.50	19.84	263,900	19.84
8-Oct-09	19.63	19.83	19.03	19.57	330,200	19.57
7-Oct-09	19.97	19.97	19.55	19.60	431,000	19.60
6-Oct-09	19.90	20.25	19.76	20.03	423,200	20.03
5-Oct-09	18.87	19.87	18.86	19.83	769,500	19.83
2-Oct-09	18.81	19.16	18.64	18.83	513,300	18.83
1-Oct-09	19.48	19.58	18.75	19.00	1,072,700	19.00
30-Sep-09	18.99	19.69	18.81	19.49	604,800	19.49
29-Sep-09	19.49	19.55	19.03	19.04	761,800	19.04
28-Sep-09	18.95	19.86	18.92	19.49	582,100	19.49
25-Sep-09	18.89	19.15	18.69	18.93	634,700	18.93
24-Sep-09	19.19	19.35	18.68	19.00	639,900	19.00
23-Sep-09	19.41	19.77	19.09	19.09	696,400	19.09
22-Sep-09	19.47	19.63	19.36	19.37	435,500	19.37
21-Sep-09	19.49	19.78	19.14	19.33	453,200	19.33
18-Sep-09	19.88	20.14	19.64	19.71	520,500	19.71
17-Sep-09	20.09	20.52	19.85	19.85	401,500	19.85
16-Sep-09	20.07	20.17	19.82	20.16	645,800	20.16
15-Sep-09	20.31	20.39	20.02	20.05	500,600	20.05
14-Sep-09	20.05	20.33	19.85	20.27	557,900	20.27
11-Sep-09	20.58	20.65	20.10	20.23	285,400	20.23
10-Sep-09	20.54	20.82	20.37	20.63	454,500	20.63
9-Sep-09	20.00	20.54	19.80	20.53	545,500	20.53
8-Sep-09	19.57	20.11	19.56	20.05	570,000	20.05
4-Sep-09	18.92	19.55	18.79	19.41	423,800	19.41
3-Sep-09	18.80	19.11	18.61	18.92	452,200	18.92
2-Sep-09	18.54	18.90	18.29	18.67	455,900	18.67
1-Sep-09	18.74	19.49	18.54	18.62	737,200	18.62
31-Aug-09	19.06	19.14	18.74	18.77	1,112,700	18.77
28-Aug-09	19.08	19.85	19.01	19.16	680,100	19.16
27-Aug-09	18.57	19.04	18.50	19.01	1,059,100	19.01
26-Aug-09	17.93	18.72	17.70	18.46	2,463,900	18.46
25-Aug-09	17.04	17.20	16.87	17.04	735,600	17.04
24-Aug-09	17.42	17.63	16.88	16.96	2,615,000	16.96
21-Aug-09	17.46	17.50	17.27	17.40	496,100	17.40
20-Aug-09	17.53	17.93	17.15	17.31	469,200	17.31
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions