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 (%)
Jul 30, 2010 4.800 4.850 4.770 4.800 12,490 -0.03(-0.62%)
Jul 29, 2010 4.850 4.860 4.790 4.830 17,651 +0.08(+1.68%)
Jul 28, 2010 4.860 4.860 4.750 4.750 9,449 -0.11(-2.26%)
Jul 27, 2010 4.940 4.940 4.830 4.860 14,307 -0.14(-2.80%)
Jul 26, 2010 4.990 5.032 4.990 5.000 8,025 -0.00(-0.06%)
Jul 23, 2010 4.600 5.060 4.600 5.003 10,480 -0.03(-0.54%)
Jul 22, 2010 5.240 5.240 4.930 5.030 9,760 -0.16(-3.08%)
Jul 21, 2010 5.150 5.260 5.100 5.190 24,576 +0.11(+2.17%)
Jul 20, 2010 5.020 5.180 5.020 5.080 9,770 +0.08(+1.60%)
Jul 19, 2010 5.000 5.050 4.880 5.000 18,800 -0.01(-0.20%)
Jul 16, 2010 5.010 5.190 4.910 5.010 11,173 -0.23(-4.46%)
Jul 15, 2010 5.160 5.330 5.150 5.244 33,213 +0.12(+2.44%)
Jul 14, 2010 4.960 5.160 4.910 5.119 36,545 +0.19(+3.83%)
Jul 13, 2010 4.830 4.940 4.780 4.930 30,302 +0.13(+2.71%)
Jul 12, 2010 4.720 4.800 4.620 4.800 20,120 +0.02(+0.42%)
Jul 09, 2010 4.780 4.780 4.600 4.780 21,810 +0.14(+2.98%)
Jul 08, 2010 4.740 4.810 4.620 4.642 16,574 -0.08(-1.65%)
Jul 07, 2010 4.920 4.920 4.630 4.720 12,900 -0.13(-2.68%)
Jul 06, 2010 4.950 5.100 4.840 4.850 30,573 -0.10(-2.02%)
Jul 02, 2010 4.950 4.980 4.560 4.950 47,301 +0.12(+2.48%)
Jul 01, 2010 4.590 4.840 4.490 4.830 84,692 +0.26(+5.69%)
Jun 30, 2010 4.570 4.570 4.340 4.570 29,653 -0.06(-1.30%)
Jun 29, 2010 4.640 4.640 4.550 4.630 20,338 +0.03(+0.65%)
Jun 25, 2010 4.600 4.840 4.350 4.600 55,869 +0.26(+5.99%)
Jun 24, 2010 4.350 4.500 4.280 4.340 29,273 +0.03(+0.70%)
Jun 23, 2010 4.320 4.320 4.250 4.310 11,667 +0.01(+0.23%)
Jun 22, 2010 4.460 4.460 4.300 4.300 25,458 -0.16(-3.59%)
Jun 21, 2010 4.450 4.470 4.430 4.460 4,000 +0.05(+1.13%)
Jun 18, 2010 4.410 4.470 4.400 4.410 15,945 +0.01(+0.15%)
Jun 17, 2010 4.490 4.490 4.350 4.404 4,064 -0.08(-1.71%)
Jun 16, 2010 4.480 4.550 4.470 4.480 7,800 -0.07(-1.54%)
Jun 15, 2010 4.580 4.580 4.520 4.550 8,175 -0.03(-0.65%)
Jun 14, 2010 4.400 4.590 4.390 4.580 17,340 +0.20(+4.57%)
Jun 11, 2010 4.400 4.470 4.362 4.380 9,815 -0.02(-0.46%)
Jun 10, 2010 4.430 4.490 4.380 4.400 20,005 -0.03(-0.67%)
Jun 09, 2010 4.600 4.600 4.360 4.430 12,200 -0.14(-3.06%)
Jun 08, 2010 4.500 4.590 4.500 4.570 10,800 +0.09(+2.01%)
Jun 07, 2010 4.360 4.590 4.360 4.480 10,085 +0.08(+1.82%)
Jun 04, 2010 4.400 4.460 4.300 4.400 8,360 -0.01(-0.23%)
Jun 03, 2010 4.500 4.560 4.410 4.410 11,060 -0.07(-1.56%)
Jun 02, 2010 4.500 4.500 4.420 4.480 2,430 +0.06(+1.36%)
Jun 01, 2010 4.480 4.480 4.420 4.420 21,803 -0.04(-0.90%)
May 28, 2010 4.460 4.460 4.430 4.460 3,150 +0.00(+0.00%)
May 27, 2010 4.400 4.480 4.360 4.460 20,050 +0.11(+2.53%)
May 26, 2010 4.350 4.480 4.300 4.350 20,450 +0.00(+0.00%)
May 25, 2010 4.270 4.350 4.250 4.350 13,925 -0.04(-0.91%)
May 24, 2010 4.350 4.440 4.300 4.390 45,700 -0.03(-0.68%)
May 21, 2010 4.390 4.500 4.260 4.420 14,726 -0.01(-0.23%)
May 20, 2010 4.530 4.530 4.340 4.430 76,354 -0.22(-4.73%)
May 19, 2010 4.740 4.740 4.650 4.650 27,783 -0.09(-1.90%)
May 18, 2010 4.700 4.740 4.660 4.740 29,337 +0.04(+0.92%)
May 17, 2010 4.800 4.800 4.650 4.697 60,240 -0.11(-2.36%)
May 14, 2010 4.810 4.860 4.800 4.810 14,800 -0.05(-1.03%)
May 13, 2010 4.920 4.920 4.820 4.860 28,350 -0.06(-1.22%)
May 12, 2010 4.980 4.980 4.890 4.920 13,695 +0.01(+0.20%)
May 11, 2010 4.900 4.980 4.900 4.910 26,748 +0.09(+1.87%)
May 10, 2010 4.820 4.838 4.810 4.820 74,792 +0.00(+0.00%)
May 07, 2010 4.800 4.960 4.620 4.820 79,006 -0.11(-2.24%)
May 06, 2010 5.100 5.150 4.900 4.931 38,021 -0.20(-3.89%)
May 05, 2010 5.051 5.140 5.051 5.130 60,740 -0.17(-3.21%)
May 04, 2010 5.260 5.390 5.101 5.300 67,242 +0.02(+0.38%)
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.