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 (%)
Nov 30, 2011 5.300 5.690 5.300 5.540 13,016 +0.30(+5.73%)
Nov 29, 2011 5.210 5.350 5.210 5.240 1,800 +0.03(+0.58%)
Nov 28, 2011 5.240 5.337 5.210 5.210 5,190 -0.04(-0.76%)
Nov 23, 2011 5.630 5.250 5.250 5.250 18,200 -0.39(-6.91%)
Nov 22, 2011 5.950 5.950 5.633 5.640 7,464 -0.20(-3.41%)
Nov 21, 2011 5.750 5.850 5.650 5.839 2,800 -0.06(-0.99%)
Nov 18, 2011 5.860 5.897 5.770 5.897 7,142 -0.01(-0.22%)
Nov 17, 2011 5.900 5.990 5.900 5.910 1,200 +0.01(+0.17%)
Nov 16, 2011 5.950 5.970 5.900 5.900 2,400 -0.08(-1.34%)
Nov 15, 2011 5.870 5.980 5.750 5.980 4,408 +0.06(+1.00%)
Nov 14, 2011 6.010 6.010 5.921 5.921 4,603 -0.13(-2.13%)
Nov 11, 2011 5.830 6.050 5.830 6.050 16,532 +0.31(+5.40%)
Nov 10, 2011 5.740 5.850 5.701 5.740 6,178 -0.01(-0.17%)
Nov 09, 2011 5.740 5.813 5.700 5.750 10,044 +0.05(+0.88%)
Nov 08, 2011 5.780 5.800 5.651 5.700 2,501 -0.05(-0.87%)
Nov 07, 2011 5.970 5.970 5.590 5.750 11,590 -0.19(-3.20%)
Nov 04, 2011 5.900 5.950 5.900 5.940 8,850 +0.08(+1.37%)
Nov 03, 2011 6.000 6.000 5.860 5.860 8,291 +0.05(+0.86%)
Nov 02, 2011 5.730 5.885 5.730 5.810 1,305 +0.15(+2.65%)
Nov 01, 2011 5.830 5.890 5.660 5.660 5,300 -0.29(-4.87%)
Oct 31, 2011 5.950 5.960 5.890 5.950 2,700 +0.03(+0.51%)
Oct 28, 2011 5.950 5.980 5.850 5.920 10,141 -0.01(-0.17%)
Oct 27, 2011 6.000 6.050 5.930 5.930 20,001 -0.06(-1.00%)
Oct 26, 2011 5.780 6.000 5.712 5.990 26,886 +0.33(+5.83%)
Oct 25, 2011 5.830 5.840 5.530 5.660 25,658 +0.01(+0.18%)
Oct 24, 2011 5.500 5.900 5.170 5.650 36,556 +0.18(+3.29%)
Oct 21, 2011 5.170 5.500 5.170 5.470 15,062 +0.32(+6.21%)
Oct 20, 2011 5.060 5.200 5.060 5.150 4,975 +0.15(+3.00%)
Oct 19, 2011 5.000 5.030 4.990 5.000 5,770 +0.01(+0.20%)
Oct 18, 2011 5.000 5.020 4.970 4.990 6,160 -0.05(-0.99%)
Oct 17, 2011 5.130 5.130 5.010 5.040 9,130 -0.06(-1.18%)
Oct 14, 2011 5.070 5.110 5.070 5.100 2,500 +0.04(+0.79%)
Oct 13, 2011 5.150 5.150 5.060 5.060 13,880 -0.13(-2.50%)
Oct 12, 2011 5.170 5.210 5.120 5.190 3,000 -0.01(-0.19%)
Oct 11, 2011 5.200 5.250 5.170 5.200 2,900 -0.05(-0.95%)
Oct 10, 2011 5.140 5.570 5.120 5.250 16,282 +0.11(+2.14%)
Oct 07, 2011 5.020 5.168 4.980 5.140 5,960 +0.08(+1.58%)
Oct 06, 2011 4.960 5.060 4.900 5.060 5,307 +0.06(+1.20%)
Oct 05, 2011 4.960 5.000 4.960 5.000 950 +0.05(+1.01%)
Oct 04, 2011 4.970 4.980 4.850 4.950 25,528 -0.05(-1.00%)
Oct 03, 2011 5.090 5.090 5.000 5.000 14,545 -0.08(-1.57%)
Sep 30, 2011 5.300 5.300 5.080 5.080 4,000 -0.25(-4.69%)
Sep 29, 2011 5.610 5.640 5.200 5.330 12,788 -0.25(-4.48%)
Sep 28, 2011 5.510 5.580 5.450 5.580 9,322 -0.03(-0.56%)
Sep 27, 2011 5.580 5.650 5.560 5.612 17,747 +0.27(+5.08%)
Sep 26, 2011 5.540 5.540 5.040 5.340 26,187 -0.06(-1.11%)
Sep 23, 2011 5.100 5.432 5.100 5.400 8,200 +0.11(+2.00%)
Sep 22, 2011 5.500 5.500 5.294 5.294 3,400 -0.26(-4.61%)
Sep 21, 2011 5.440 5.560 5.300 5.550 16,090 +0.01(+0.18%)
Sep 20, 2011 5.610 5.610 5.410 5.540 11,134 -0.06(-1.07%)
Sep 19, 2011 5.650 5.650 5.520 5.600 4,028 -0.10(-1.75%)
Sep 16, 2011 5.870 5.870 5.660 5.700 6,990 -0.15(-2.56%)
Sep 15, 2011 5.770 5.870 5.740 5.850 2,450 +0.00(+0.02%)
Sep 14, 2011 5.850 5.867 5.630 5.849 7,780 +0.03(+0.50%)
Sep 13, 2011 5.810 5.870 5.800 5.820 5,310 -0.03(-0.51%)
Sep 12, 2011 5.850 5.890 5.810 5.850 12,034 -0.02(-0.34%)
Sep 09, 2011 5.780 5.880 5.770 5.870 22,279 +0.11(+1.91%)
Sep 08, 2011 5.710 5.810 5.692 5.760 2,437 +0.00(+0.03%)
Sep 07, 2011 5.330 5.770 5.280 5.758 28,101 +0.45(+8.44%)
Sep 06, 2011 5.280 5.330 5.200 5.310 3,853 -0.02(-0.38%)
Sep 02, 2011 5.120 5.330 5.120 5.330 3,358 -0.01(-0.19%)
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.