Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reeds Inc (NY: REED )

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 (%)
Jul 31, 2013 14125 14500 14000 14325 13 +175.00(+1.24%)
Jul 30, 2013 13800 14600 13750 14150 24 +275.00(+1.98%)
Jul 29, 2013 13500 13975 13275 13875 7 +262.50(+1.93%)
Jul 26, 2013 13300 13750 13000 13612 14 +87.50(+0.65%)
Jul 25, 2013 13600 13700 13325 13525 8 -15.00(-0.11%)
Jul 24, 2013 13750 14234 13425 13540 8 -310.00(-2.24%)
Jul 23, 2013 13800 13998 13675 13850 8 +200.00(+1.47%)
Jul 22, 2013 14475 14575 13650 13650 21 -850.00(-5.86%)
Jul 19, 2013 14625 14925 14375 14500 13 -125.00(-0.85%)
Jul 18, 2013 14375 14625 14175 14625 9 +225.00(+1.56%)
Jul 17, 2013 14675 14875 14375 14400 8 -175.00(-1.20%)
Jul 16, 2013 14000 14700 14000 14575 47 +600.00(+4.29%)
Jul 15, 2013 13375 14200 13325 13975 29 +550.00(+4.10%)
Jul 12, 2013 13625 13625 13275 13425 6 -200.00(-1.47%)
Jul 11, 2013 13175 13750 13175 13625 11 +525.00(+4.01%)
Jul 10, 2013 13175 13198 12925 13100 3 -100.00(-0.76%)
Jul 09, 2013 13400 13500 13025 13200 10 +75.00(+0.57%)
Jul 08, 2013 13625 13625 13050 13125 7 -450.00(-3.31%)
Jul 05, 2013 13475 13622 13052 13575 7 +300.00(+2.26%)
Jul 03, 2013 13200 13475 13125 13275 8 +250.00(+1.92%)
Jul 02, 2013 13375 13375 12950 13025 11 -550.00(-4.05%)
Jul 01, 2013 12500 13575 12275 13575 37 +1075.00(+8.60%)
Jun 28, 2013 12400 12500 12000 12500 9 +350.00(+2.88%)
Jun 26, 2013 12225 12450 12125 12150 5 +26.80(+0.22%)
Jun 25, 2013 12245 12456 11995 12123 8 +48.20(+0.40%)
Jun 24, 2013 11875 12200 11875 12075 12 +200.00(+1.68%)
Jun 21, 2013 12025 12200 11800 11875 8 -300.00(-2.46%)
Jun 20, 2013 12450 12500 11700 12175 10 -375.00(-2.99%)
Jun 19, 2013 12175 12625 12075 12550 20 +450.00(+3.72%)
Jun 18, 2013 11975 12175 11700 12100 9 +150.00(+1.26%)
Jun 17, 2013 11900 12200 11752 11950 3 -250.00(-2.05%)
Jun 14, 2013 11875 12750 11800 12200 25 +625.00(+5.40%)
Jun 13, 2013 11475 11800 11475 11575 3 -200.00(-1.70%)
Jun 12, 2013 11625 12034 11625 11775 6 +225.00(+1.95%)
Jun 11, 2013 11500 11640 11400 11550 5 -150.00(-1.28%)
Jun 10, 2013 11875 11875 11538 11700 23 -150.00(-1.27%)
Jun 07, 2013 11750 12022 11750 11850 10 -100.00(-0.84%)
Jun 06, 2013 12175 12250 11750 11950 9 -125.00(-1.04%)
Jun 05, 2013 11825 12400 11825 12075 12 +225.20(+1.90%)
Jun 04, 2013 11800 11875 11775 11850 4 +24.80(+0.21%)
Jun 03, 2013 12025 12150 11800 11825 12 -175.00(-1.46%)
May 31, 2013 12150 12400 12000 12000 8 -150.00(-1.23%)
May 30, 2013 12400 12625 11875 12150 26 -150.00(-1.22%)
May 29, 2013 12325 12450 12250 12300 11 +25.00(+0.20%)
May 28, 2013 12450 12450 12250 12275 13 -175.00(-1.41%)
May 24, 2013 12675 12675 12175 12450 6 +0.00(+0.00%)
May 23, 2013 12275 12475 12100 12450 10 +0.00(+0.00%)
May 22, 2013 12725 12748 12250 12450 36 -125.00(-0.99%)
May 21, 2013 12400 12875 12175 12575 20 +300.00(+2.44%)
May 20, 2013 12500 12750 12125 12275 22 -224.80(-1.80%)
May 17, 2013 12225 13075 12225 12500 45 +349.80(+2.88%)
May 16, 2013 12475 12515 12000 12150 26 -205.00(-1.66%)
May 15, 2013 12375 13475 11650 12355 51 -545.20(-4.23%)
May 13, 2013 12950 12950 12500 12900 21 +75.20(+0.59%)
May 10, 2013 12972 13125 12650 12825 7 +175.00(+1.38%)
May 09, 2013 13250 13394 12625 12650 26 -450.00(-3.44%)
May 08, 2013 12675 13500 12125 13100 76 +275.00(+2.14%)
May 07, 2013 10875 13475 10325 12825 165 +2465.50(+23.80%)
May 06, 2013 10375 10375 10250 10360 7 +109.50(+1.07%)
May 03, 2013 10175 10280 10125 10250 15 +25.00(+0.24%)
May 02, 2013 10125 10300 10125 10225 20 +25.00(+0.25%)
May 01, 2013 10300 10375 10175 10200 1 -25.00(-0.24%)
Apr 30, 2013 10325 10375 10175 10225 11 -200.00(-1.92%)
Apr 29, 2013 10450 10522 10000 10425 10 -12.50(-0.12%)
Apr 26, 2013 10600 10675 9975 10438 9 -62.50(-0.60%)
Apr 25, 2013 10450 10550 10300 10500 6 +200.00(+1.94%)
Apr 24, 2013 10698 10698 10300 10300 6 -400.00(-3.74%)
Apr 23, 2013 10500 11175 10500 10700 8 +325.00(+3.13%)
Apr 22, 2013 10275 10470 10275 10375 2 +100.00(+0.97%)
Apr 19, 2013 10125 10422 10125 10275 6 +100.00(+0.98%)
Apr 18, 2013 10350 10450 10175 10175 4 -175.00(-1.69%)
Apr 17, 2013 10375 10378 10075 10350 15 -25.00(-0.24%)
Apr 16, 2013 10950 11448 10125 10375 10 -575.00(-5.25%)
Apr 15, 2013 11500 11500 10750 10950 19 -475.00(-4.16%)
Apr 12, 2013 11300 11875 11250 11425 25 +200.00(+1.78%)
Apr 11, 2013 10775 11325 10600 11225 19 +375.00(+3.46%)
Apr 10, 2013 10275 11175 10136 10850 41 +550.00(+5.34%)
Apr 09, 2013 10475 10475 10300 10300 8 -25.00(-0.24%)
Apr 08, 2013 10425 10500 10000 10325 18 +175.00(+1.72%)
Apr 05, 2013 9500 10350 9500 10150 18 +375.00(+3.84%)
Apr 04, 2013 9800 10025 9600 9775 27 -125.00(-1.26%)
Apr 03, 2013 10125 10125 9775 9900 20 -175.00(-1.74%)
Apr 02, 2013 10400 10400 10009 10075 8 -175.00(-1.71%)
Apr 01, 2013 10125 10425 9825 10250 38 +50.00(+0.49%)
Mar 28, 2013 10300 10525 10125 10200 13 -275.00(-2.63%)
Mar 27, 2013 10475 10475 10000 10475 20 -125.00(-1.18%)
Mar 26, 2013 11000 11812 10000 10600 65 -775.00(-6.81%)
Mar 25, 2013 11025 11513 11000 11375 46 +475.00(+4.36%)
Mar 22, 2013 10975 11500 10775 10900 21 -175.00(-1.58%)
Mar 21, 2013 11050 11250 10625 11075 12 +275.00(+2.55%)
Mar 20, 2013 11150 11525 10800 10800 10 -275.00(-2.48%)
Mar 19, 2013 10725 11100 10725 11075 6 +400.00(+3.75%)
Mar 18, 2013 10850 10898 10475 10675 11 -250.00(-2.29%)
Mar 15, 2013 11000 11000 10650 10925 10 -125.00(-1.13%)
Mar 14, 2013 11600 11600 10825 11050 13 -375.00(-3.28%)
Mar 13, 2013 11225 11550 11175 11425 13 +400.00(+3.63%)
Mar 12, 2013 11425 11500 10678 11025 21 -605.00(-5.20%)
Mar 11, 2013 12600 13500 11375 11630 49 -870.00(-6.96%)
Mar 08, 2013 11100 12950 11050 12500 73 +1550.00(+14.16%)
Mar 07, 2013 10075 11150 9925 10950 33 +850.20(+8.42%)
Mar 06, 2013 10000 10100 9825 10100 19 +74.80(+0.75%)
Mar 05, 2013 10025 10050 9750 10025 25 +25.00(+0.25%)
Mar 04, 2013 9625 10125 9625 10000 31 +150.00(+1.52%)
Mar 01, 2013 10150 10150 9675 9850 51 -400.00(-3.90%)
Feb 28, 2013 10750 10800 10225 10250 31 -575.00(-5.31%)
Feb 27, 2013 10900 11100 10600 10825 39 +100.00(+0.93%)
Feb 26, 2013 10700 11100 10525 10725 83 -725.00(-6.33%)
Feb 22, 2013 12475 12488 10260 11450 125 -875.00(-7.10%)
Feb 21, 2013 13250 13250 12200 12325 60 -925.00(-6.98%)
Feb 20, 2013 13425 13625 13250 13250 12 -200.00(-1.49%)
Feb 19, 2013 13500 14000 13400 13450 23 -50.00(-0.37%)
Feb 15, 2013 13250 13700 13200 13500 11 +152.50(+1.14%)
Feb 14, 2013 13325 13525 13125 13348 13 +22.50(+0.17%)
Feb 13, 2013 13250 13545 13250 13325 4 +75.00(+0.57%)
Feb 12, 2013 13750 14300 13250 13250 17 -125.00(-0.93%)
Feb 11, 2013 13775 13876 13250 13375 29 -600.00(-4.29%)
Feb 08, 2013 14175 14275 13850 13975 11 -175.00(-1.24%)
Feb 07, 2013 14450 14450 14028 14150 7 -450.00(-3.08%)
Feb 06, 2013 14700 14875 14400 14600 12 -250.00(-1.68%)
Feb 04, 2013 14975 15075 13750 14850 39 +25.00(+0.17%)
Feb 01, 2013 14875 15125 13875 14825 37 +275.00(+1.89%)
Jan 31, 2013 14400 15000 14375 14550 30 +225.00(+1.57%)
Jan 30, 2013 13600 14800 13125 14325 37 +800.00(+5.91%)
Jan 29, 2013 13675 13750 12800 13525 30 -25.00(-0.18%)
Jan 28, 2013 13750 13750 13500 13550 16 -200.00(-1.45%)
Jan 25, 2013 12875 13750 12875 13750 47 +925.00(+7.21%)
Jan 24, 2013 12975 13109 12825 12825 16 -350.00(-2.66%)
Jan 23, 2013 13075 13425 12888 13175 23 +25.00(+0.19%)
Jan 22, 2013 13300 13470 12725 13150 35 -150.00(-1.13%)
Jan 18, 2013 13700 13700 13275 13300 30 -450.00(-3.27%)
Jan 17, 2013 14400 14400 13725 13750 47 -500.00(-3.51%)
Jan 16, 2013 14350 14500 14148 14250 17 +25.00(+0.18%)
Jan 15, 2013 15075 15175 14125 14225 53 -1000.00(-6.57%)
Jan 14, 2013 15950 15950 15125 15225 4 -325.00(-2.09%)
Jan 11, 2013 15250 15825 15125 15550 6 +150.00(+0.97%)
Jan 10, 2013 16000 16000 15092 15400 25 -450.00(-2.84%)
Jan 09, 2013 16050 16075 15700 15850 16 -75.00(-0.47%)
Jan 08, 2013 16100 16125 15825 15925 18 +0.00(+0.00%)
Jan 07, 2013 16250 16250 15600 15925 28 -250.00(-1.55%)
Jan 04, 2013 15050 16250 15050 16175 44 +1025.00(+6.77%)
Jan 03, 2013 14825 15250 14575 15150 29 +400.00(+2.71%)
Jan 02, 2013 14625 15125 14200 14750 63 +550.00(+3.87%)
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.