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 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%)
Sep 01, 2011 5.390 5.390 5.310 5.340 18,350 -0.10(-1.84%)
Aug 31, 2011 5.210 5.510 5.210 5.440 15,365 +0.26(+5.02%)
Aug 30, 2011 5.100 5.190 5.100 5.180 6,838 +0.10(+1.97%)
Aug 29, 2011 5.080 5.170 4.940 5.080 30,070 +0.03(+0.59%)
Aug 26, 2011 4.920 5.050 4.890 5.050 10,840 +0.11(+2.22%)
Aug 25, 2011 4.990 5.020 4.800 4.940 30,810 -0.06(-1.20%)
Aug 24, 2011 5.120 5.150 4.960 5.000 9,700 -0.12(-2.34%)
Aug 23, 2011 4.980 5.120 4.980 5.120 6,689 +0.15(+3.07%)
Aug 22, 2011 4.860 5.090 4.860 4.968 21,600 +0.17(+3.49%)
Aug 19, 2011 4.910 4.910 4.780 4.800 21,409 -0.13(-2.64%)
Aug 18, 2011 5.000 5.000 4.910 4.930 12,289 -0.13(-2.57%)
Aug 17, 2011 5.120 5.131 5.013 5.060 5,782 -0.05(-0.98%)
Aug 16, 2011 5.320 5.320 5.000 5.110 16,750 -0.27(-5.02%)
Aug 15, 2011 5.270 5.380 5.190 5.380 27,151 +0.13(+2.48%)
Aug 12, 2011 5.340 5.370 5.220 5.250 7,100 -0.06(-1.13%)
Aug 11, 2011 5.050 5.350 5.050 5.310 33,298 +0.29(+5.78%)
Aug 10, 2011 4.750 5.070 4.700 5.020 26,261 +0.22(+4.58%)
Aug 09, 2011 5.200 5.100 4.610 4.800 67,539 +0.11(+2.35%)
Aug 08, 2011 4.070 4.720 4.070 4.690 232,917 -0.72(-13.31%)
Aug 05, 2011 5.130 5.530 4.900 5.410 99,392 +0.26(+5.05%)
Aug 04, 2011 6.150 6.150 5.090 5.150 85,704 -1.03(-16.67%)
Aug 03, 2011 6.150 6.180 5.960 6.180 24,070 +0.02(+0.32%)
Aug 02, 2011 6.100 6.250 6.100 6.160 11,100 +0.00(+0.00%)
Aug 01, 2011 6.340 6.350 6.050 6.160 48,337 -0.16(-2.53%)
Jul 29, 2011 6.310 6.320 6.050 6.320 14,000 -0.04(-0.63%)
Jul 28, 2011 6.380 6.380 6.270 6.360 16,514 -0.06(-0.93%)
Jul 27, 2011 6.720 6.720 6.410 6.420 18,781 -0.35(-5.17%)
Jul 26, 2011 7.030 7.030 6.760 6.770 12,505 -0.13(-1.88%)
Jul 25, 2011 6.800 6.930 6.800 6.900 8,825 +0.07(+1.02%)
Jul 22, 2011 6.821 6.840 6.800 6.830 6,141 +0.03(+0.44%)
Jul 21, 2011 6.780 6.820 6.780 6.800 5,078 +0.07(+1.04%)
Jul 20, 2011 6.450 6.730 6.450 6.730 13,361 +0.33(+5.16%)
Jul 19, 2011 6.440 6.450 6.360 6.400 11,684 -0.04(-0.62%)
Jul 18, 2011 6.500 6.500 6.440 6.440 5,444 -0.10(-1.53%)
Jul 15, 2011 6.550 6.600 6.500 6.540 8,448 +0.04(+0.62%)
Jul 14, 2011 6.580 6.600 6.490 6.500 9,825 -0.14(-2.11%)
Jul 13, 2011 6.590 6.640 6.500 6.640 4,737 +0.00(+0.00%)
Jul 12, 2011 6.630 6.640 6.440 6.640 22,363 +0.01(+0.15%)
Jul 11, 2011 6.650 6.690 6.550 6.630 13,500 -0.09(-1.34%)
Jul 08, 2011 6.900 6.900 6.650 6.720 23,956 -0.20(-2.89%)
Jul 07, 2011 6.750 6.950 6.620 6.920 30,414 +0.14(+2.06%)
Jul 06, 2011 6.440 6.780 6.350 6.780 10,952 +0.29(+4.45%)
Jul 05, 2011 6.560 6.569 6.410 6.491 15,163 -0.12(-1.80%)
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.