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 (%)
Oct 29, 2010 5.240 5.300 5.150 5.170 13,600 -0.10(-1.90%)
Oct 28, 2010 5.300 5.320 5.150 5.270 16,596 -0.06(-1.13%)
Oct 27, 2010 5.360 5.410 5.330 5.330 6,800 +0.04(+0.76%)
Oct 25, 2010 5.160 5.290 5.160 5.290 8,682 +0.07(+1.34%)
Oct 22, 2010 5.220 5.220 5.200 5.220 900 -0.00(-0.00%)
Oct 21, 2010 5.230 5.260 5.220 5.220 700 -0.01(-0.19%)
Oct 20, 2010 5.140 5.250 5.140 5.230 7,600 +0.07(+1.38%)
Oct 19, 2010 5.160 5.220 5.150 5.159 12,857 -0.03(-0.60%)
Oct 18, 2010 5.270 5.300 5.150 5.190 10,000 -0.05(-0.96%)
Oct 15, 2010 5.320 5.350 5.240 5.240 6,916 -0.11(-2.05%)
Oct 14, 2010 5.350 5.390 5.230 5.350 31,769 +0.14(+2.69%)
Oct 13, 2010 5.130 5.250 5.130 5.210 12,332 +0.08(+1.56%)
Oct 12, 2010 5.180 5.180 5.110 5.130 9,113 -0.05(-0.97%)
Oct 11, 2010 5.120 5.190 5.120 5.180 4,500 +0.03(+0.58%)
Oct 08, 2010 5.150 5.330 5.040 5.150 51,075 +0.10(+1.98%)
Oct 07, 2010 5.000 5.093 5.000 5.050 11,150 -0.04(-0.79%)
Oct 06, 2010 5.140 5.140 5.000 5.090 10,462 -0.07(-1.36%)
Oct 05, 2010 5.150 5.180 5.140 5.160 3,100 -0.03(-0.58%)
Oct 04, 2010 5.180 5.190 5.180 5.190 700 -0.01(-0.19%)
Oct 01, 2010 5.200 5.250 5.111 5.200 4,915 -0.06(-1.14%)
Sep 30, 2010 5.240 5.270 5.220 5.260 28,770 +0.06(+1.15%)
Sep 29, 2010 5.000 5.200 4.988 5.200 38,994 +0.23(+4.63%)
Sep 28, 2010 4.950 5.000 4.900 4.970 17,651 +0.00(+0.00%)
Sep 27, 2010 4.980 5.000 4.900 4.970 11,862 -0.03(-0.60%)
Sep 24, 2010 5.000 5.040 4.850 5.000 13,904 +0.00(+0.00%)
Sep 23, 2010 5.000 5.050 5.000 5.000 1,010 +0.00(+0.00%)
Sep 22, 2010 5.000 5.000 4.980 5.000 5,400 +0.00(+0.00%)
Sep 21, 2010 5.000 5.029 5.000 5.000 8,749 -0.00(-0.00%)
Sep 20, 2010 5.000 5.070 4.950 5.000 12,020 +0.00(+0.00%)
Sep 17, 2010 5.000 5.000 4.751 5.000 9,442 +0.05(+1.01%)
Sep 15, 2010 5.100 5.100 4.910 4.950 7,522 -0.15(-2.94%)
Sep 14, 2010 5.069 5.100 5.060 5.100 43,150 +0.01(+0.20%)
Sep 13, 2010 5.100 5.100 5.050 5.090 4,927 +0.02(+0.39%)
Sep 10, 2010 4.800 5.100 4.800 5.070 30,474 +0.22(+4.54%)
Sep 09, 2010 4.770 4.850 4.720 4.850 16,525 +0.12(+2.54%)
Sep 08, 2010 4.810 4.840 4.728 4.730 20,643 -0.02(-0.42%)
Sep 07, 2010 4.820 4.822 4.710 4.750 8,698 -0.10(-2.06%)
Sep 03, 2010 4.850 5.000 4.810 4.850 13,350 +0.00(+0.00%)
Sep 02, 2010 4.900 4.900 4.810 4.850 17,936 -0.05(-1.02%)
Sep 01, 2010 4.850 4.900 4.820 4.900 21,874 +0.05(+1.03%)
Aug 31, 2010 4.820 4.870 4.820 4.850 10,300 +0.04(+0.83%)
Aug 30, 2010 4.760 4.820 4.730 4.810 10,070 +0.11(+2.34%)
Aug 27, 2010 4.700 4.731 4.620 4.700 9,299 +0.05(+1.08%)
Aug 26, 2010 4.798 4.798 4.640 4.650 13,225 -0.14(-2.92%)
Aug 25, 2010 4.750 4.840 4.600 4.790 17,441 +0.01(+0.21%)
Aug 24, 2010 4.900 4.900 4.780 4.780 9,400 -0.15(-3.04%)
Aug 23, 2010 4.900 4.930 4.823 4.930 4,800 +0.06(+1.23%)
Aug 20, 2010 4.850 4.940 4.840 4.870 3,830 -0.01(-0.20%)
Aug 19, 2010 4.940 4.990 4.880 4.880 2,722 -0.07(-1.41%)
Aug 18, 2010 4.900 4.980 4.800 4.950 13,963 +0.00(+0.00%)
Aug 17, 2010 5.005 5.050 4.950 4.950 7,371 -0.04(-0.80%)
Aug 16, 2010 4.950 5.110 4.950 4.990 9,289 -0.01(-0.20%)
Aug 13, 2010 5.000 5.000 4.930 5.000 8,428 +0.10(+2.04%)
Aug 12, 2010 4.920 4.940 4.885 4.900 26,412 -0.04(-0.81%)
Aug 11, 2010 4.920 5.000 4.920 4.940 4,260 +0.00(+0.00%)
Aug 10, 2010 5.090 5.090 4.870 4.940 8,529 -0.12(-2.37%)
Aug 09, 2010 5.100 5.150 5.060 5.060 11,758 -0.09(-1.75%)
Aug 06, 2010 5.150 5.180 5.000 5.150 5,887 +0.02(+0.39%)
Aug 05, 2010 5.050 5.200 5.020 5.130 13,983 +0.06(+1.18%)
Aug 04, 2010 5.100 5.100 5.040 5.070 22,515 -0.03(-0.59%)
Aug 03, 2010 5.140 5.140 5.020 5.100 14,099 +0.02(+0.39%)
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.