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 30, 2012 5.430 5.500 5.410 5.450 5,315 +0.00(+0.00%)
Mar 29, 2012 5.490 5.500 5.400 5.450 14,872 -0.08(-1.45%)
Mar 28, 2012 5.650 5.650 5.430 5.530 11,285 -0.09(-1.60%)
Mar 27, 2012 5.620 5.650 5.540 5.620 20,420 +0.01(+0.18%)
Mar 26, 2012 5.500 5.650 5.300 5.610 34,809 +0.05(+0.90%)
Mar 23, 2012 5.350 5.690 5.350 5.560 29,242 +0.16(+2.96%)
Mar 22, 2012 5.400 5.440 5.351 5.400 7,865 +0.00(+0.00%)
Mar 21, 2012 5.210 5.750 4.960 5.400 83,722 +0.20(+3.85%)
Mar 20, 2012 5.000 5.260 4.840 5.200 58,061 +0.20(+4.00%)
Mar 19, 2012 4.900 5.000 4.900 5.000 32,767 +0.15(+3.09%)
Mar 16, 2012 4.860 4.890 4.850 4.850 10,753 +0.00(+0.00%)
Mar 15, 2012 4.860 4.880 4.850 4.850 2,495 -0.01(-0.21%)
Mar 14, 2012 4.960 4.960 4.860 4.860 12,780 -0.10(-2.11%)
Mar 13, 2012 4.960 5.000 4.940 4.965 5,500 +0.03(+0.70%)
Mar 12, 2012 4.950 5.010 4.930 4.930 11,670 +0.00(+0.00%)
Mar 09, 2012 4.880 4.930 4.860 4.930 9,862 +0.05(+1.03%)
Mar 08, 2012 4.850 4.900 4.840 4.880 24,820 +0.08(+1.66%)
Mar 07, 2012 4.820 4.840 4.760 4.800 16,080 +0.01(+0.21%)
Mar 06, 2012 4.780 4.800 4.660 4.790 30,987 -0.05(-1.03%)
Mar 05, 2012 4.790 4.840 4.727 4.840 30,503 +0.08(+1.68%)
Mar 02, 2012 4.780 4.820 4.700 4.760 22,680 -0.06(-1.24%)
Mar 01, 2012 4.790 4.870 4.790 4.820 11,400 +0.05(+1.05%)
Feb 29, 2012 4.760 4.780 4.740 4.770 14,678 -0.01(-0.21%)
Feb 28, 2012 4.740 4.810 4.730 4.780 12,280 +0.03(+0.63%)
Feb 27, 2012 4.680 4.750 4.670 4.750 46,479 +0.05(+1.06%)
Feb 24, 2012 4.760 4.819 4.670 4.700 23,980 -0.04(-0.84%)
Feb 23, 2012 4.700 4.740 4.690 4.740 28,344 +0.05(+1.07%)
Feb 22, 2012 4.710 4.750 4.670 4.690 9,608 -0.03(-0.63%)
Feb 21, 2012 4.760 4.800 4.590 4.720 56,392 -0.02(-0.36%)
Feb 17, 2012 4.680 4.860 4.680 4.737 46,975 +0.11(+2.31%)
Feb 16, 2012 4.700 4.820 4.630 4.630 51,194 -0.07(-1.49%)
Feb 15, 2012 4.930 4.930 4.660 4.700 109,356 -0.22(-4.47%)
Feb 14, 2012 4.970 4.970 4.900 4.920 12,996 -0.05(-1.01%)
Feb 13, 2012 4.950 4.986 4.950 4.970 14,379 +0.02(+0.40%)
Feb 10, 2012 4.950 4.980 4.900 4.950 18,079 +0.01(+0.20%)
Feb 09, 2012 4.950 4.990 4.925 4.940 22,599 -0.01(-0.20%)
Feb 08, 2012 5.140 5.160 4.910 4.950 152,814 -0.16(-3.13%)
Feb 07, 2012 5.250 5.250 5.110 5.110 47,064 -0.06(-1.16%)
Feb 06, 2012 5.150 5.350 5.140 5.170 83,322 +0.02(+0.39%)
Feb 03, 2012 5.270 5.370 5.110 5.150 149,732 +0.00(+0.00%)
Feb 02, 2012 5.130 5.210 5.070 5.150 89,906 +0.07(+1.38%)
Feb 01, 2012 5.050 5.150 5.050 5.080 45,790 -0.04(-0.78%)
Jan 31, 2012 5.200 5.200 5.050 5.120 9,365 +0.00(+0.00%)
Jan 30, 2012 5.180 5.200 5.120 5.120 20,836 -0.02(-0.48%)
Jan 27, 2012 5.140 5.170 5.110 5.145 23,234 +0.01(+0.28%)
Jan 26, 2012 5.340 5.340 5.100 5.130 15,150 -0.03(-0.58%)
Jan 25, 2012 5.120 5.160 5.111 5.160 12,692 +0.04(+0.78%)
Jan 24, 2012 5.200 5.210 5.120 5.120 5,025 -0.01(-0.19%)
Jan 23, 2012 5.150 5.200 5.130 5.130 19,425 +0.02(+0.41%)
Jan 20, 2012 5.180 5.180 5.020 5.109 34,206 -0.05(-0.98%)
Jan 19, 2012 5.200 5.200 5.141 5.160 7,200 -0.09(-1.71%)
Jan 18, 2012 5.110 5.400 5.110 5.250 27,369 +0.10(+1.94%)
Jan 17, 2012 5.200 5.240 5.150 5.150 16,852 +0.01(+0.29%)
Jan 13, 2012 5.200 5.200 5.135 5.135 8,550 -0.07(-1.44%)
Jan 12, 2012 4.980 5.210 4.950 5.210 17,539 +0.31(+6.33%)
Jan 11, 2012 4.680 4.900 4.680 4.900 9,345 +0.16(+3.38%)
Jan 10, 2012 4.750 4.780 4.700 4.740 9,750 +0.08(+1.72%)
Jan 09, 2012 4.700 4.702 4.500 4.660 25,851 -0.05(-1.06%)
Jan 06, 2012 4.690 4.710 4.690 4.710 2,674 -0.02(-0.42%)
Jan 05, 2012 4.740 4.740 4.620 4.730 8,412 +0.10(+2.16%)
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.