| BANK OF IRELAND Add to My Watchlist | (NYSE: IRE) |
| BANK OF IRELAN | 7.01 | +0.40 (+6.05%) | 856,157 |
| Historical Data for IRE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.85 | 7.37 | 6.62 | 856,157 | 7.01 | +0.40 +6.05% |
| 02/08/10 | 6.60 | 6.95 | 6.59 | 380,005 | 6.61 | -0.20 -2.94% |
| 02/05/10 | 6.81 | 6.88 | 6.50 | 837,437 | 6.81 | +0.09 +1.34% |
| 02/04/10 | 7.05 | 7.11 | 6.70 | 1,678,479 | 6.72 | -0.77 -10.28% |
| 02/03/10 | 7.46 | 7.75 | 7.36 | 895,355 | 7.49 | -0.43 -5.43% |
| 02/02/10 | 7.15 | 7.98 | 7.06 | 898,444 | 7.92 | +0.80 +11.24% |
| 02/01/10 | 7.30 | 7.31 | 6.95 | 592,859 | 7.12 | -0.19 -2.60% |
| 01/29/10 | 7.53 | 7.64 | 7.24 | 469,329 | 7.31 | -0.10 -1.35% |
| 01/28/10 | 7.88 | 7.92 | 7.30 | 412,379 | 7.41 | -0.13 -1.72% |
| 01/27/10 | 7.74 | 7.75 | 7.26 | 609,126 | 7.54 | -0.24 -3.08% |
| 01/26/10 | 8.11 | 8.15 | 7.77 | 468,467 | 7.78 | -0.33 -4.07% |
| 01/25/10 | 8.33 | 8.35 | 7.99 | 407,109 | 8.11 | +0.18 +2.27% |
| 01/22/10 | 7.83 | 8.32 | 7.71 | 779,268 | 7.93 | -0.11 -1.37% |
| 01/21/10 | 8.56 | 8.63 | 7.97 | 717,206 | 8.04 | -0.53 -6.18% |
| 01/20/10 | 8.60 | 8.69 | 8.51 | 270,058 | 8.57 | -0.14 -1.61% |
| 01/19/10 | 8.48 | 8.75 | 8.44 | 408,591 | 8.71 | +0.03 +0.35% |
| 01/18/10 | 8.68 | 8.68 | 8.68 | 0 | 8.68 | 0.00 0.00% |
| 01/15/10 | 8.88 | 8.93 | 8.61 | 366,057 | 8.68 | -0.22 -2.47% |
| 01/14/10 | 8.76 | 8.99 | 8.72 | 546,389 | 8.90 | -0.25 -2.73% |
| 01/13/10 | 9.08 | 9.24 | 8.82 | 327,056 | 9.15 | +0.16 +1.78% |
| 01/12/10 | 9.01 | 9.07 | 8.72 | 867,491 | 8.99 | -0.60 -6.26% |
| 01/11/10 | 9.87 | 9.97 | 9.50 | 681,940 | 9.59 | -0.16 -1.64% |
| 01/08/10 | 9.84 | 10.03 | 9.64 | 645,393 | 9.75 | -0.27 -2.69% |
| 01/07/10 | 9.95 | 10.02 | 9.75 | 928,748 | 10.02 | +0.37 +3.83% |
| 01/06/10 | 9.46 | 9.87 | 9.30 | 950,836 | 9.65 | +0.24 +2.55% |
| 01/05/10 | 9.15 | 9.48 | 8.90 | 1,614,559 | 9.41 | +0.56 +6.33% |
| 01/04/10 | 8.63 | 9.27 | 8.40 | 1,933,970 | 8.85 | +1.19 +15.54% |
| 01/01/10 | 7.66 | 7.66 | 7.66 | 0 | 7.66 | 0.00 0.00% |
| 12/31/09 | 7.70 | 7.95 | 7.65 | 454,293 | 7.66 | -0.06 -0.78% |
| 12/30/09 | 7.80 | 8.00 | 7.65 | 471,990 | 7.72 | -0.33 -4.10% |
| 12/29/09 | 8.16 | 8.20 | 7.96 | 345,100 | 8.05 | -0.14 -1.71% |
| 12/28/09 | 8.37 | 8.55 | 8.04 | 488,812 | 8.19 | -0.17 -2.03% |
| 12/25/09 | 8.25 | 8.40 | 8.09 | 411,977 | 8.36 | 0.00 0.00% |
| 12/24/09 | 8.25 | 8.40 | 8.09 | 411,977 | 8.36 | +0.28 +3.47% |
| 12/23/09 | 7.56 | 8.47 | 7.50 | 1,593,052 | 8.08 | +0.46 +6.04% |
| 12/22/09 | 7.91 | 8.09 | 7.40 | 1,132,682 | 7.62 | +0.48 +6.76% |
| 12/21/09 | 6.65 | 8.29 | 6.58 | 2,607,233 | 7.14 | -0.05 -0.73% |
| 12/18/09 | 6.90 | 7.25 | 6.71 | 908,722 | 7.19 | +0.11 +1.55% |
| 12/17/09 | 7.20 | 7.21 | 6.89 | 947,449 | 7.08 | -0.47 -6.22% |
| 12/16/09 | 7.78 | 7.78 | 7.45 | 1,188,413 | 7.55 | -0.45 -5.63% |
| 12/15/09 | 8.24 | 8.38 | 7.89 | 1,051,930 | 8.00 | -0.77 -8.78% |
| 12/14/09 | 8.48 | 8.89 | 8.43 | 482,368 | 8.77 | +0.29 +3.42% |
| 12/11/09 | 8.67 | 8.73 | 8.33 | 763,107 | 8.48 | -0.18 -2.08% |
| 12/10/09 | 9.04 | 9.06 | 8.63 | 629,336 | 8.66 | -0.41 -4.52% |
| 12/09/09 | 9.14 | 9.25 | 8.86 | 592,368 | 9.07 | -0.05 -0.55% |
| 12/08/09 | 9.29 | 9.45 | 9.04 | 1,108,153 | 9.12 | -0.73 -7.41% |
| 12/07/09 | 9.75 | 9.89 | 9.65 | 652,820 | 9.85 | -0.29 -2.86% |
| 12/04/09 | 10.28 | 10.33 | 9.93 | 322,511 | 10.14 | -0.20 -1.93% |
| 12/03/09 | 10.72 | 10.77 | 10.15 | 425,697 | 10.34 | +0.16 +1.57% |
| 12/02/09 | 10.30 | 10.30 | 10.02 | 501,433 | 10.18 | +0.01 +0.10% |
| \/ Download Data To Spreadsheet | ||||||
