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 (%)
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%)
Mar 01, 2011 8.680 8.750 8.500 8.650 36,546 +0.18(+2.13%)
Feb 28, 2011 8.630 8.800 8.450 8.470 42,609 -0.18(-2.08%)
Feb 25, 2011 8.540 8.800 8.400 8.650 61,910 +0.20(+2.37%)
Feb 24, 2011 8.500 8.600 8.400 8.450 23,801 -0.16(-1.90%)
Feb 23, 2011 8.800 8.820 8.200 8.614 121,415 -0.08(-0.87%)
Feb 22, 2011 8.400 9.000 8.300 8.690 75,083 +0.00(+0.00%)
Feb 18, 2011 8.550 8.880 8.550 8.690 48,662 +0.13(+1.54%)
Feb 17, 2011 8.600 8.650 8.450 8.558 41,105 -0.06(-0.71%)
Feb 16, 2011 8.700 8.750 8.600 8.620 36,741 -0.02(-0.23%)
Feb 15, 2011 8.450 8.770 8.450 8.640 23,874 +0.13(+1.54%)
Feb 14, 2011 8.970 9.070 8.390 8.509 148,538 -0.56(-6.19%)
Feb 11, 2011 9.730 9.880 8.890 9.070 170,373 -0.42(-4.43%)
Feb 10, 2011 8.720 9.650 8.720 9.490 275,578 +0.80(+9.21%)
Feb 09, 2011 8.450 8.760 8.420 8.690 26,798 +0.04(+0.46%)
Feb 08, 2011 8.670 8.700 8.500 8.650 22,937 -0.01(-0.12%)
Feb 07, 2011 8.850 8.850 8.620 8.660 33,121 +0.04(+0.47%)
Feb 04, 2011 8.670 8.850 8.610 8.620 24,204 -0.10(-1.16%)
Feb 03, 2011 8.960 8.960 8.200 8.721 160,884 -0.04(-0.45%)
Feb 02, 2011 8.680 8.870 8.680 8.760 22,572 +0.12(+1.39%)
Feb 01, 2011 8.650 8.830 8.580 8.640 45,197 -0.01(-0.12%)
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%)
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.