International Rectifier Corporation (IRF)

18.85 -0.37  -1.93%  May 30, 3:59PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

International Rectifier Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 19.12 19.39 18.99 19.22 303351
May 25, 2012 18.66 19.12 18.62 18.91 268142
May 24, 2012 18.74 18.74 18.38 18.72 627719
May 23, 2012 18.28 18.81 18.08 18.68 801062
May 22, 2012 18.38 18.66 18.17 18.55 759430
May 21, 2012 17.71 18.39 17.67 18.34 485726
May 18, 2012 18.33 18.33 17.59 17.62 377305
May 17, 2012 18.66 18.81 18.26 18.27 458291
May 16, 2012 19.25 19.38 18.59 18.59 500637
May 15, 2012 19.22 19.57 19.11 19.18 404610
May 14, 2012 19.04 19.40 19.03 19.24 394418
May 11, 2012 19.44 19.89 19.31 19.37 1193491
May 10, 2012 19.60 19.66 19.11 19.56 1962550
May 9, 2012 19.48 19.53 19.00 19.19 1708566
May 8, 2012 19.57 19.80 19.35 19.77 861239
May 7, 2012 19.82 19.86 19.54 19.75 1560956
May 4, 2012 19.20 20.33 19.05 19.96 2681695
May 3, 2012 22.43 22.59 21.86 22.17 1221857
May 2, 2012 21.90 22.50 21.85 22.46 452383
May 1, 2012 21.81 22.42 21.62 22.10 473018
April 30, 2012 21.74 21.93 21.59 21.83 535465
April 27, 2012 21.43 21.83 21.02 21.82 375548
April 26, 2012 21.01 21.45 20.95 21.39 226148
April 25, 2012 20.62 20.98 20.50 20.96 256397
April 24, 2012 20.45 20.59 20.16 20.26 262027
April 23, 2012 20.27 20.42 19.90 20.36 294825
April 20, 2012 21.09 21.09 20.56 20.56 408414
April 19, 2012 21.18 21.75 20.88 20.99 304115
April 18, 2012 21.17 21.19 20.85 21.10 179036
April 17, 2012 21.09 21.51 21.04 21.40 212936
April 16, 2012 20.85 21.06 20.51 20.93 399091
April 13, 2012 21.55 21.55 20.73 20.78 213328
April 12, 2012 21.09 21.78 21.02 21.71 354407
April 11, 2012 20.69 21.08 20.54 21.07 404304
April 10, 2012 20.90 21.11 20.38 20.44 433380
April 9, 2012 20.96 21.23 20.72 21.02 482702
April 5, 2012 21.34 21.61 21.25 21.35 559250
April 4, 2012 22.03 22.13 21.39 21.45 664961
April 3, 2012 22.65 22.67 22.04 22.31 401076
April 2, 2012 22.91 22.99 22.50 22.64 624803
March 30, 2012 23.13 23.33 22.89 23.07 356851
March 29, 2012 22.77 23.00 22.62 22.92 212755
March 28, 2012 23.33 23.37 22.65 22.98 306291
March 27, 2012 22.76 23.55 22.76 23.30 582696
March 26, 2012 22.40 22.78 22.30 22.72 462918
March 23, 2012 22.03 22.20 21.83 22.05 354582
March 22, 2012 22.20 22.48 21.96 22.08 388320
March 21, 2012 22.82 22.83 22.23 22.43 445305
March 20, 2012 22.53 22.87 22.35 22.77 393959
March 19, 2012 22.09 22.89 22.03 22.69 407597
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

IRF News

$IRF Insider Buy: $272K of stock bought by Oleg Khaykin on May 18, 2012 http://stks.co/3tw4
about 12 days ago by MarketBrief
International Rectifier Goes Red
May 17, 3:32PM Motley Fool
$IRF Insider Buy: $195K of stock bought by Dwight Decker on May 9, 2012 http://stks.co/3rMK
about 14 days ago by MarketBrief
International Rectifier Goes Red
May 15, 3:30PM Fool
Technology Sector Wrap
May 04, 4:38PM Fox Business
$IRF Volume Alert - Currently at 5 x average daily volume.
about 26 days ago by TradeIdeasQuant
Quant modell indicates a 2 - 1 chance for $IRF not closing above 20.16 today. Now trading at 19.92 or -10.2%
about 26 days ago by TradeBot
$IRF is 16.8% up since open and 1.1% up since close.
about 26 days ago by TradeBot
Listen to $IRF Q3 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3f5V
about 27 days ago by earningscast
News related to $IRF, currently -1.8% since open: 'API Technologies hires new CFO' http://stks.co/3HtZ
about 50 days ago by TradeBot
API Technologies hires new CFO
Apr 10, 1:06PM AP
$IRF looks like it is ready to break down again after pullback to B/O level http://chart.ly/5vr7x2o
about 79 days ago by CubanMark74
$IRF forms bearish "Head and Shoulders Top" chart pattern. http://stks.co/2epR
about 89 days ago by RecogniaEvents
$X, $JNJ, $PAYX and $IRF latest High probability Set ups. Live Learn it Trade it!
about 104 days ago by daytraderrockstar
Sold $IRF #IRF today due to overall bearish sentiment. If tomorrow is a risk-on day, I'll buy back in. It held up well and still looks good.
about 105 days ago by JMSTweets
We're on 50%fib, trend line, 50ema, 3x bottom, stochs<10, and BB's kissing KC. $IRF #IRF http://chart.ly/6p7l5ng
about 107 days ago by JMSTweets
$IRF filed latest Quarterly Report http://stks.co/2F27
about 117 days ago by MarketBrief
$IRF 200 Day SMA Cross - Price crossed below 200 day SMA (23.9878). Confirmed by volume.
about 117 days ago by TradeIdeasQuant
Listen to $IRF Q2 2012 earnings call (EPS -0.09 vs est -0.07) - live at 05:00 PM, ondemand after - http://stks.co/2DqE
about 118 days ago by earningscast
$IRF Guides Q3 Revenue $230-250M vs $237.27M Est
about 118 days ago by Benzinga
$IRF Reports Q2 Revenues $230.1M vs $233.74M Est
about 118 days ago by Benzinga
$IRF http://stks.co/1hP9 Long setup: Small falling wedge, RSI positive divergence, sitting at 2nd trigger point
about 154 days ago by ToddinFL
$IRF That's alot of green 5 min candles in a row
about 208 days ago by tomb_traider
$IRF filed latest Quarterly Report http://stks.co/xxq
about 208 days ago by MarketBrief
Weekly. Bullish Engulfing for the week so watch for follow through next week. Stalking. $IRF http://chart.ly/q385pkg
about 235 days ago by 1nvestor
$IRF filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/QoW
about 243 days ago by MarketBrief
Eyeing $EMC if it reaches the 19.50 mark this week for a swing long, eyeing $CTXS if it reaches the 49.50 mark - picked up small $IRF too
about 286 days ago by sherowcap
$IRF International Rectifier Guides Q1 Revenues $290-$310M vs $321.37M Est
about 287 days ago by Benzinga
$IRF Intl Rectifier prelim $0.55 vs $0.51 Capital IQ Consensus Estimate; revs $317.2 mln vs $315.42 mln Capital IQ Consensus Estimate
about 287 days ago by trending123
$IRF has a Retest of June low's coming.. http://chart.ly/uthhhe9
about 321 days ago by tradersplaybook
RT @1nvestor $IRF http://stk.ly/p2l2hj Weekly. Hitting R at the 38.2% fib. 50d coming ^ from below to force some action. Stalking.
about 327 days ago by jackdamn
$IRF http://chart.ly/q5j2iwd Weekly. Hitting R at the 38.2% fib. 50d coming ^ from below to force some action. Stalking.
about 327 days ago by 1nvestor
Mild pullbacks: $SWI $PAG $GLBC $IRF $ENTR $RVBD $GGC $URI $NXPI $BYD $FNSR $spy
about 330 days ago by daytrend
A few shallow pullbacks are starting to form: $SWI $ENTR $PAG $RVBD $IRF $spy
about 330 days ago by daytrend

Recent Quotes

Symbol Price Chg Chg % Market Cap
IRF 18.85 -0.37 -1.93% 1.328B
IRET 7.055 -0.09 -1.19% 600.19M
IRE 5.06 -0.13 -2.50%
IRDMZ 1.65 +0.00 +0.00%
IRDM 8.49 -0.11 -1.28% 629.61M
IRC 8.165 -0.23 -2.80% 747.85M
IRBT 21.37 -0.43 -1.97% 595.79M
IR 41.80 -1.13 -2.63% 12.77B
IQT 14.34 -0.07 -0.52%
IQN 16.39 +0.01 +0.06%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close