Skip to main content
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 (%)
Jun 30, 2011 6.870 6.870 6.470 6.550 30,563 -0.33(-4.80%)
Jun 29, 2011 6.870 6.940 6.850 6.880 13,025 +0.06(+0.88%)
Jun 28, 2011 6.840 6.860 6.810 6.820 1,519 -0.07(-1.02%)
Jun 27, 2011 6.970 6.993 6.850 6.890 10,200 -0.13(-1.85%)
Jun 24, 2011 6.990 7.051 6.970 7.020 11,140 +0.07(+1.01%)
Jun 23, 2011 6.740 6.970 6.690 6.950 11,475 +0.21(+3.12%)
Jun 22, 2011 6.530 6.740 6.530 6.740 5,416 +0.26(+4.01%)
Jun 21, 2011 6.280 6.500 6.260 6.480 22,360 +0.05(+0.75%)
Jun 20, 2011 6.504 6.504 6.432 6.432 11,306 -0.05(-0.74%)
Jun 17, 2011 6.510 6.590 6.460 6.480 7,688 -0.02(-0.31%)
Jun 16, 2011 6.450 6.520 6.450 6.500 1,000 +0.05(+0.78%)
Jun 15, 2011 6.500 6.550 6.420 6.450 25,430 -0.06(-0.92%)
Jun 14, 2011 6.750 6.750 6.510 6.510 15,174 -0.24(-3.56%)
Jun 13, 2011 6.670 6.830 6.500 6.750 27,595 +0.04(+0.60%)
Jun 10, 2011 6.800 6.830 6.700 6.710 8,669 -0.04(-0.59%)
Jun 09, 2011 6.630 6.750 6.630 6.750 3,993 +0.12(+1.81%)
Jun 08, 2011 6.690 6.740 6.620 6.630 5,860 -0.07(-1.04%)
Jun 07, 2011 6.700 6.760 6.700 6.700 14,142 +0.04(+0.60%)
Jun 06, 2011 6.700 6.800 6.630 6.660 8,863 -0.03(-0.45%)
Jun 03, 2011 6.450 6.740 6.410 6.690 21,251 -0.42(-5.91%)
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%)
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.