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 (%)
Sep 28, 2012 6.850 6.870 6.720 6.780 33,245 -0.10(-1.45%)
Sep 27, 2012 7.000 7.000 6.801 6.880 27,445 -0.03(-0.43%)
Sep 26, 2012 6.820 6.940 6.800 6.910 13,716 +0.05(+0.73%)
Sep 25, 2012 6.990 7.040 6.810 6.860 31,855 -0.09(-1.29%)
Sep 24, 2012 7.120 7.140 6.750 6.950 78,561 -0.17(-2.39%)
Sep 21, 2012 6.900 7.120 6.770 7.120 45,271 +0.27(+3.94%)
Sep 20, 2012 6.450 6.970 6.450 6.850 85,557 +0.43(+6.70%)
Sep 19, 2012 6.150 6.490 6.150 6.420 58,498 +0.24(+3.88%)
Sep 18, 2012 5.910 6.180 5.910 6.180 83,715 +0.20(+3.34%)
Sep 17, 2012 5.980 5.990 5.900 5.980 17,132 +0.00(+0.00%)
Sep 14, 2012 5.960 6.040 5.960 5.980 33,121 +0.03(+0.49%)
Sep 13, 2012 6.010 6.080 5.950 5.951 28,231 -0.03(-0.49%)
Sep 12, 2012 6.100 6.100 5.961 5.980 24,864 -0.01(-0.17%)
Sep 11, 2012 5.910 6.020 5.910 5.990 11,050 +0.09(+1.53%)
Sep 10, 2012 5.810 5.920 5.800 5.900 9,533 +0.01(+0.17%)
Sep 07, 2012 5.850 5.900 5.810 5.890 3,253 +0.09(+1.55%)
Sep 06, 2012 5.690 5.880 5.690 5.800 10,715 +0.11(+1.93%)
Sep 05, 2012 5.730 5.730 5.670 5.690 5,724 -0.04(-0.70%)
Sep 04, 2012 5.730 5.730 5.690 5.730 33,126 +0.00(+0.00%)
Aug 31, 2012 5.845 5.845 5.720 5.730 23,317 -0.11(-1.88%)
Aug 30, 2012 5.860 5.880 5.820 5.840 14,041 -0.02(-0.34%)
Aug 29, 2012 5.910 5.940 5.840 5.860 29,131 -0.09(-1.51%)
Aug 27, 2012 6.060 6.080 5.942 5.950 38,286 -0.05(-0.83%)
Aug 24, 2012 5.990 6.000 5.990 6.000 8,214 +0.02(+0.33%)
Aug 23, 2012 6.020 6.020 5.960 5.980 9,006 -0.02(-0.33%)
Aug 22, 2012 5.900 6.000 5.870 6.000 18,609 +0.13(+2.23%)
Aug 21, 2012 5.910 5.920 5.790 5.869 9,896 -0.03(-0.53%)
Aug 20, 2012 5.880 5.960 5.880 5.900 13,184 +0.00(+0.00%)
Aug 17, 2012 5.850 5.910 5.850 5.900 7,642 +0.03(+0.51%)
Aug 16, 2012 5.810 5.960 5.800 5.870 19,422 +0.08(+1.38%)
Aug 15, 2012 5.760 5.810 5.720 5.790 11,530 +0.06(+1.05%)
Aug 14, 2012 5.810 5.810 5.680 5.730 17,278 -0.10(-1.72%)
Aug 13, 2012 5.990 5.990 5.770 5.830 31,850 -0.12(-2.02%)
Aug 10, 2012 6.050 6.050 5.950 5.950 29,591 -0.05(-0.83%)
Aug 09, 2012 6.040 6.060 6.000 6.000 15,022 -0.04(-0.66%)
Aug 08, 2012 5.970 6.060 5.970 6.040 13,136 +0.04(+0.58%)
Aug 07, 2012 6.080 6.120 6.000 6.005 21,355 +0.04(+0.76%)
Aug 06, 2012 6.100 6.140 5.950 5.960 33,728 -0.04(-0.67%)
Aug 03, 2012 6.220 6.270 5.720 6.000 42,056 -0.24(-3.85%)
Aug 02, 2012 6.300 6.300 6.218 6.240 14,818 -0.05(-0.79%)
Aug 01, 2012 6.300 6.300 6.260 6.290 8,543 +0.00(+0.00%)
Jul 31, 2012 6.280 6.360 6.210 6.290 36,797 +0.09(+1.45%)
Jul 30, 2012 6.360 6.360 6.150 6.200 37,095 -0.16(-2.53%)
Jul 27, 2012 6.350 6.460 6.300 6.361 22,858 +0.08(+1.29%)
Jul 26, 2012 6.180 6.300 6.180 6.280 25,144 +0.09(+1.45%)
Jul 25, 2012 6.220 6.290 6.110 6.190 8,367 +0.02(+0.32%)
Jul 24, 2012 6.200 6.200 6.110 6.170 9,227 +0.01(+0.16%)
Jul 23, 2012 6.130 6.190 6.100 6.160 17,702 +0.04(+0.65%)
Jul 20, 2012 6.060 6.220 6.060 6.120 5,298 -0.08(-1.29%)
Jul 19, 2012 6.300 6.300 6.130 6.200 8,607 -0.10(-1.59%)
Jul 18, 2012 6.290 6.320 6.250 6.300 11,255 +0.01(+0.16%)
Jul 17, 2012 6.330 6.330 6.262 6.290 12,167 +0.00(+0.00%)
Jul 16, 2012 6.350 6.350 6.282 6.290 7,305 -0.04(-0.63%)
Jul 13, 2012 6.210 6.340 6.200 6.330 9,937 +0.07(+1.12%)
Jul 12, 2012 6.300 6.300 6.100 6.260 12,256 -0.01(-0.16%)
Jul 11, 2012 6.300 6.349 6.270 6.270 6,932 -0.02(-0.32%)
Jul 10, 2012 6.240 6.293 6.180 6.290 38,349 +0.09(+1.45%)
Jul 09, 2012 6.190 6.200 6.180 6.200 12,275 +0.02(+0.32%)
Jul 06, 2012 6.050 6.190 6.040 6.180 7,010 +0.00(+0.00%)
Jul 05, 2012 6.100 6.200 6.100 6.180 22,071 +0.10(+1.64%)
Jul 03, 2012 5.990 6.120 5.990 6.080 7,298 +0.08(+1.33%)
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.