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, 2010 6.050 6.180 6.030 6.050 17,167 -0.09(-1.47%)
Nov 29, 2010 6.150 6.150 6.060 6.140 8,317 -0.01(-0.16%)
Nov 26, 2010 6.100 6.150 6.100 6.150 1,100 +0.02(+0.33%)
Nov 24, 2010 6.050 6.130 6.130 6.130 25,796 -0.16(-2.54%)
Nov 23, 2010 6.250 6.300 6.020 6.290 12,419 +0.04(+0.64%)
Nov 22, 2010 6.250 6.390 6.120 6.250 24,750 +0.18(+2.97%)
Nov 19, 2010 5.970 6.140 5.970 6.070 28,250 +0.16(+2.71%)
Nov 18, 2010 5.890 5.940 5.879 5.910 15,040 +0.02(+0.34%)
Nov 17, 2010 6.000 6.015 5.880 5.890 43,047 -0.17(-2.81%)
Nov 16, 2010 5.850 6.150 5.850 6.060 43,104 +0.26(+4.48%)
Nov 15, 2010 5.800 5.900 5.750 5.800 19,790 -0.02(-0.34%)
Nov 12, 2010 6.300 6.300 5.740 5.820 42,449 -0.27(-4.43%)
Nov 11, 2010 6.210 6.450 6.020 6.090 62,326 -0.29(-4.55%)
Nov 10, 2010 6.200 6.400 5.900 6.380 138,712 +0.18(+2.90%)
Nov 09, 2010 5.710 6.400 5.710 6.200 242,565 +0.73(+13.35%)
Nov 08, 2010 5.400 5.480 5.340 5.470 19,859 +0.03(+0.55%)
Nov 05, 2010 5.230 5.450 5.230 5.440 18,834 +0.23(+4.41%)
Nov 04, 2010 5.220 5.220 5.170 5.210 3,658 +0.00(+0.00%)
Nov 03, 2010 5.270 5.290 5.190 5.210 2,877 -0.06(-1.14%)
Nov 02, 2010 5.200 5.400 5.190 5.270 5,525 +0.11(+2.05%)
Nov 01, 2010 5.160 5.180 5.150 5.164 7,600 -0.01(-0.12%)
Oct 29, 2010 5.240 5.300 5.150 5.170 13,600 -0.10(-1.90%)
Oct 28, 2010 5.300 5.320 5.150 5.270 16,596 -0.06(-1.13%)
Oct 27, 2010 5.360 5.410 5.330 5.330 6,800 +0.04(+0.76%)
Oct 25, 2010 5.160 5.290 5.160 5.290 8,682 +0.07(+1.34%)
Oct 22, 2010 5.220 5.220 5.200 5.220 900 -0.00(-0.00%)
Oct 21, 2010 5.230 5.260 5.220 5.220 700 -0.01(-0.19%)
Oct 20, 2010 5.140 5.250 5.140 5.230 7,600 +0.07(+1.38%)
Oct 19, 2010 5.160 5.220 5.150 5.159 12,857 -0.03(-0.60%)
Oct 18, 2010 5.270 5.300 5.150 5.190 10,000 -0.05(-0.96%)
Oct 15, 2010 5.320 5.350 5.240 5.240 6,916 -0.11(-2.05%)
Oct 14, 2010 5.350 5.390 5.230 5.350 31,769 +0.14(+2.69%)
Oct 13, 2010 5.130 5.250 5.130 5.210 12,332 +0.08(+1.56%)
Oct 12, 2010 5.180 5.180 5.110 5.130 9,113 -0.05(-0.97%)
Oct 11, 2010 5.120 5.190 5.120 5.180 4,500 +0.03(+0.58%)
Oct 08, 2010 5.150 5.330 5.040 5.150 51,075 +0.10(+1.98%)
Oct 07, 2010 5.000 5.093 5.000 5.050 11,150 -0.04(-0.79%)
Oct 06, 2010 5.140 5.140 5.000 5.090 10,462 -0.07(-1.36%)
Oct 05, 2010 5.150 5.180 5.140 5.160 3,100 -0.03(-0.58%)
Oct 04, 2010 5.180 5.190 5.180 5.190 700 -0.01(-0.19%)
Oct 01, 2010 5.200 5.250 5.111 5.200 4,915 -0.06(-1.14%)
Sep 30, 2010 5.240 5.270 5.220 5.260 28,770 +0.06(+1.15%)
Sep 29, 2010 5.000 5.200 4.988 5.200 38,994 +0.23(+4.63%)
Sep 28, 2010 4.950 5.000 4.900 4.970 17,651 +0.00(+0.00%)
Sep 27, 2010 4.980 5.000 4.900 4.970 11,862 -0.03(-0.60%)
Sep 24, 2010 5.000 5.040 4.850 5.000 13,904 +0.00(+0.00%)
Sep 23, 2010 5.000 5.050 5.000 5.000 1,010 +0.00(+0.00%)
Sep 22, 2010 5.000 5.000 4.980 5.000 5,400 +0.00(+0.00%)
Sep 21, 2010 5.000 5.029 5.000 5.000 8,749 -0.00(-0.00%)
Sep 20, 2010 5.000 5.070 4.950 5.000 12,020 +0.00(+0.00%)
Sep 17, 2010 5.000 5.000 4.751 5.000 9,442 +0.05(+1.01%)
Sep 15, 2010 5.100 5.100 4.910 4.950 7,522 -0.15(-2.94%)
Sep 14, 2010 5.069 5.100 5.060 5.100 43,150 +0.01(+0.20%)
Sep 13, 2010 5.100 5.100 5.050 5.090 4,927 +0.02(+0.39%)
Sep 10, 2010 4.800 5.100 4.800 5.070 30,474 +0.22(+4.54%)
Sep 09, 2010 4.770 4.850 4.720 4.850 16,525 +0.12(+2.54%)
Sep 08, 2010 4.810 4.840 4.728 4.730 20,643 -0.02(-0.42%)
Sep 07, 2010 4.820 4.822 4.710 4.750 8,698 -0.10(-2.06%)
Sep 03, 2010 4.850 5.000 4.810 4.850 13,350 +0.00(+0.00%)
Sep 02, 2010 4.900 4.900 4.810 4.850 17,936 -0.05(-1.02%)
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.