Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 3:01AM ET - U.S. Markets open in 6 hours and 29 minutes. Dow  0.47% Nasdaq  0.00%

International Rectifier Corporation (IRF)

On Dec 15: 20.57   0.00 (0.00%)

MORE ON IRF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 15-Dec-09 20.52 20.69 20.30 20.57 329,300 20.57 14-Dec-09 20.40 20.54 20.16 20.52 155,200 20.52 11-Dec-09 20.56 20.69 20.14 20.24 622,900 20.24 10-Dec-09 20.50 20.66 20.30 20.41 360,200 20.41 9-Dec-09 20.28 20.44 19.98 20.39 252,500 20.39 8-Dec-09 20.23 20.48 19.96 20.40 319,000 20.40 7-Dec-09 20.22 20.42 20.07 20.30 227,700 20.30 4-Dec-09 20.18 20.44 19.87 20.26 351,700 20.26 3-Dec-09 19.92 20.30 19.83 19.84 414,500 19.84 2-Dec-09 19.47 20.17 19.38 19.95 340,700 19.95 1-Dec-09 18.81 19.49 18.74 19.48 438,600 19.48 30-Nov-09 18.76 18.90 18.31 18.72 513,200 18.72 27-Nov-09 18.55 18.91 18.34 18.77 168,400 18.77 25-Nov-09 19.10 19.15 18.96 19.11 175,500 19.11 24-Nov-09 19.02 19.02 18.76 19.01 418,400 19.01 23-Nov-09 19.04 19.29 18.93 19.01 457,800 19.01 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 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions