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 (%)
Jan 31, 2011 8.650 8.750 8.160 8.650 57,799 -0.08(-0.92%)
Jan 28, 2011 8.900 8.900 8.320 8.730 41,048 -0.11(-1.24%)
Jan 27, 2011 8.890 8.950 8.690 8.840 52,019 +0.17(+1.96%)
Jan 26, 2011 8.190 8.670 8.151 8.670 30,754 +0.58(+7.17%)
Jan 25, 2011 8.050 8.321 7.950 8.090 67,749 -0.03(-0.43%)
Jan 24, 2011 8.400 8.400 8.000 8.125 45,758 -0.33(-3.85%)
Jan 21, 2011 8.120 8.450 7.958 8.450 46,154 +0.27(+3.30%)
Jan 20, 2011 8.500 8.500 7.810 8.180 86,500 -0.36(-4.22%)
Jan 19, 2011 9.060 9.060 8.500 8.540 78,330 -0.46(-5.11%)
Jan 18, 2011 9.080 9.130 8.880 9.000 48,922 -0.08(-0.88%)
Jan 14, 2011 8.950 9.200 8.950 9.080 71,749 +0.13(+1.45%)
Jan 13, 2011 8.700 8.990 8.700 8.950 49,908 +0.25(+2.87%)
Jan 12, 2011 9.000 9.000 8.540 8.700 68,658 -0.17(-1.92%)
Jan 11, 2011 8.870 9.000 8.850 8.870 40,568 +0.13(+1.49%)
Jan 10, 2011 8.390 8.890 8.320 8.740 54,333 +0.35(+4.17%)
Jan 07, 2011 8.420 8.650 8.040 8.390 104,337 -0.31(-3.56%)
Jan 06, 2011 9.200 9.240 8.620 8.700 91,524 -0.30(-3.33%)
Jan 05, 2011 7.930 9.160 7.930 9.000 312,210 +1.20(+15.38%)
Jan 04, 2011 7.900 7.900 7.660 7.800 20,962 -0.05(-0.64%)
Jan 03, 2011 7.740 7.890 7.610 7.850 112,130 +0.23(+3.02%)
Dec 31, 2010 7.400 7.640 7.230 7.620 57,749 +0.26(+3.53%)
Dec 30, 2010 7.350 7.400 7.200 7.360 16,195 -0.04(-0.54%)
Dec 29, 2010 7.490 7.540 7.160 7.400 31,392 -0.07(-0.94%)
Dec 28, 2010 7.450 7.600 7.440 7.470 54,121 +0.06(+0.81%)
Dec 27, 2010 7.220 7.470 7.220 7.410 42,885 +0.24(+3.35%)
Dec 23, 2010 7.500 7.530 7.170 7.170 49,415 -0.22(-2.96%)
Dec 22, 2010 7.500 7.500 6.910 7.389 185,047 +0.10(+1.43%)
Dec 21, 2010 7.220 7.490 7.220 7.285 134,422 +0.19(+2.61%)
Dec 20, 2010 6.550 7.330 6.550 7.100 171,837 +0.55(+8.40%)
Dec 17, 2010 6.410 6.550 6.250 6.550 61,944 +0.37(+5.99%)
Dec 16, 2010 6.090 6.180 6.020 6.180 3,250 +0.09(+1.48%)
Dec 15, 2010 6.180 6.180 6.020 6.090 32,532 -0.06(-0.98%)
Dec 14, 2010 6.180 6.250 6.100 6.150 26,280 +0.01(+0.16%)
Dec 13, 2010 6.180 6.190 6.126 6.140 9,133 +0.01(+0.16%)
Dec 10, 2010 6.160 6.180 6.130 6.130 1,850 -0.01(-0.16%)
Dec 09, 2010 6.098 6.150 6.030 6.140 8,927 +0.09(+1.49%)
Dec 08, 2010 6.000 6.100 5.950 6.050 17,554 -0.02(-0.33%)
Dec 07, 2010 5.930 6.100 5.930 6.070 28,909 +0.11(+1.83%)
Dec 06, 2010 5.940 6.080 5.930 5.961 13,695 -0.04(-0.65%)
Dec 03, 2010 5.970 6.000 5.850 6.000 20,619 -0.08(-1.32%)
Dec 02, 2010 6.000 6.080 5.950 6.080 17,237 +0.06(+0.93%)
Dec 01, 2010 6.100 6.100 5.950 6.024 24,596 -0.03(-0.43%)
Nov 30, 2010 6.050 6.180 6.030 6.050 17,167 -0.09(-1.47%)
Nov 29, 2010 6.150 6.150 6.060 6.140 8,317 -0.01(-0.16%)
Nov 26, 2010 6.100 6.150 6.100 6.150 1,100 +0.02(+0.33%)
Nov 24, 2010 6.050 6.130 6.130 6.130 25,796 -0.16(-2.54%)
Nov 23, 2010 6.250 6.300 6.020 6.290 12,419 +0.04(+0.64%)
Nov 22, 2010 6.250 6.390 6.120 6.250 24,750 +0.18(+2.97%)
Nov 19, 2010 5.970 6.140 5.970 6.070 28,250 +0.16(+2.71%)
Nov 18, 2010 5.890 5.940 5.879 5.910 15,040 +0.02(+0.34%)
Nov 17, 2010 6.000 6.015 5.880 5.890 43,047 -0.17(-2.81%)
Nov 16, 2010 5.850 6.150 5.850 6.060 43,104 +0.26(+4.48%)
Nov 15, 2010 5.800 5.900 5.750 5.800 19,790 -0.02(-0.34%)
Nov 12, 2010 6.300 6.300 5.740 5.820 42,449 -0.27(-4.43%)
Nov 11, 2010 6.210 6.450 6.020 6.090 62,326 -0.29(-4.55%)
Nov 10, 2010 6.200 6.400 5.900 6.380 138,712 +0.18(+2.90%)
Nov 09, 2010 5.710 6.400 5.710 6.200 242,565 +0.73(+13.35%)
Nov 08, 2010 5.400 5.480 5.340 5.470 19,859 +0.03(+0.55%)
Nov 05, 2010 5.230 5.450 5.230 5.440 18,834 +0.23(+4.41%)
Nov 04, 2010 5.220 5.220 5.170 5.210 3,658 +0.00(+0.00%)
Nov 03, 2010 5.270 5.290 5.190 5.210 2,877 -0.06(-1.14%)
Nov 02, 2010 5.200 5.400 5.190 5.270 5,525 +0.11(+2.05%)
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.