Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IEC Electronics (NY: IEC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 7.270 7.400 7.090 7.110 42,298 -0.26(-3.53%)
May 23, 2011 7.410 7.490 7.320 7.370 4,189 -0.09(-1.19%)
May 20, 2011 7.450 7.460 7.230 7.458 23,104 -0.09(-1.21%)
May 19, 2011 7.410 7.680 7.410 7.550 6,598 +0.15(+2.03%)
May 18, 2011 7.370 7.450 7.360 7.400 1,700 +0.09(+1.23%)
May 17, 2011 7.510 7.510 7.200 7.310 25,227 -0.24(-3.18%)
May 16, 2011 7.800 7.800 7.510 7.550 20,440 -0.24(-3.08%)
May 13, 2011 7.600 7.800 7.590 7.790 13,031 +0.23(+3.04%)
May 12, 2011 7.510 7.620 7.510 7.560 7,057 -0.05(-0.66%)
May 11, 2011 7.800 7.800 7.530 7.610 11,711 -0.22(-2.81%)
May 10, 2011 7.850 7.850 7.750 7.830 9,582 +0.00(+0.00%)
May 09, 2011 7.700 7.830 7.700 7.830 6,934 +0.14(+1.82%)
May 06, 2011 8.070 8.070 7.580 7.690 45,716 -0.27(-3.39%)
May 05, 2011 8.000 8.140 7.910 7.960 28,405 -0.07(-0.87%)
May 04, 2011 8.650 8.650 7.589 8.030 96,123 -0.33(-3.95%)
May 03, 2011 8.630 8.770 8.260 8.360 56,379 -0.52(-5.86%)
May 02, 2011 8.810 8.970 8.810 8.880 53,688 +0.21(+2.42%)
Apr 29, 2011 8.620 8.730 8.600 8.670 15,478 +0.01(+0.12%)
Apr 28, 2011 8.300 8.700 8.300 8.660 19,912 +0.30(+3.59%)
Apr 27, 2011 8.330 8.360 8.200 8.360 17,632 +0.00(+0.00%)
Apr 26, 2011 8.350 8.400 8.320 8.360 12,061 -0.01(-0.12%)
Apr 25, 2011 8.380 8.380 8.350 8.370 6,214 -0.06(-0.71%)
Apr 21, 2011 8.170 8.490 8.170 8.430 14,039 +0.33(+4.07%)
Apr 20, 2011 8.550 8.550 8.070 8.100 58,762 -0.28(-3.32%)
Apr 19, 2011 8.400 8.910 8.150 8.378 96,589 +0.08(+0.94%)
Apr 18, 2011 8.440 8.590 8.170 8.300 31,938 -0.20(-2.35%)
Apr 15, 2011 7.610 8.589 7.610 8.500 268,743 +1.41(+19.89%)
Apr 14, 2011 6.930 7.140 6.850 7.090 84,998 +0.08(+1.14%)
Apr 13, 2011 7.100 7.320 6.990 7.010 114,068 -0.04(-0.57%)
Apr 12, 2011 7.510 7.550 6.450 7.050 109,291 -0.48(-6.38%)
Apr 11, 2011 7.930 7.930 7.510 7.530 35,986 -0.40(-5.04%)
Apr 08, 2011 7.990 8.050 7.600 7.930 38,571 -0.05(-0.63%)
Apr 07, 2011 8.050 8.100 7.950 7.980 32,053 -0.11(-1.36%)
Apr 06, 2011 8.170 8.220 8.080 8.090 12,676 -0.08(-0.98%)
Apr 05, 2011 8.230 8.230 8.080 8.170 28,279 -0.04(-0.49%)
Apr 04, 2011 8.300 8.347 8.210 8.210 41,970 -0.04(-0.48%)
Apr 01, 2011 8.450 8.450 8.220 8.250 15,662 -0.16(-1.90%)
Mar 31, 2011 8.350 8.570 8.300 8.410 19,725 +0.10(+1.20%)
Mar 30, 2011 8.210 8.340 8.210 8.310 14,914 +0.07(+0.84%)
Mar 29, 2011 8.320 8.400 8.240 8.241 18,381 -0.16(-1.89%)
Mar 28, 2011 8.570 8.570 8.340 8.400 23,090 -0.20(-2.33%)
Mar 25, 2011 8.690 8.690 8.500 8.600 9,543 -0.10(-1.15%)
Mar 24, 2011 8.750 8.840 8.680 8.700 36,670 -0.03(-0.34%)
Mar 23, 2011 8.570 8.730 8.520 8.730 23,538 +0.17(+2.04%)
Mar 22, 2011 8.500 8.600 8.270 8.555 12,379 -0.00(-0.06%)
Mar 21, 2011 8.700 8.770 6.390 8.560 59,791 +0.22(+2.64%)
Mar 18, 2011 8.040 8.350 8.040 8.340 20,171 +0.32(+4.02%)
Mar 17, 2011 7.810 8.120 7.800 8.018 32,358 +0.19(+2.39%)
Mar 16, 2011 7.970 8.120 7.580 7.830 59,621 -0.20(-2.49%)
Mar 15, 2011 8.110 8.370 8.000 8.030 70,120 -0.34(-4.06%)
Mar 14, 2011 8.490 8.500 8.210 8.370 46,721 -0.10(-1.18%)
Mar 11, 2011 8.500 8.600 8.420 8.470 15,717 -0.10(-1.17%)
Mar 10, 2011 8.810 8.810 8.500 8.570 21,213 -0.26(-2.94%)
Mar 09, 2011 8.940 8.950 8.810 8.830 18,616 -0.11(-1.23%)
Mar 08, 2011 8.770 9.050 8.610 8.940 23,253 +0.06(+0.68%)
Mar 07, 2011 9.200 9.200 8.750 8.880 49,270 -0.12(-1.32%)
Mar 04, 2011 9.030 9.090 8.670 8.999 20,298 -0.03(-0.34%)
Mar 03, 2011 9.000 9.100 8.950 9.030 53,574 +0.22(+2.50%)
Mar 02, 2011 8.660 8.850 8.660 8.810 32,532 +0.16(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.