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 28, 2013 5.750 5.770 5.720 5.750 9,958 -0.03(-0.52%)
Mar 27, 2013 5.840 5.840 5.760 5.780 9,017 -0.04(-0.70%)
Mar 26, 2013 5.880 5.910 5.790 5.821 16,067 -0.09(-1.51%)
Mar 25, 2013 5.980 6.000 5.900 5.910 10,321 -0.10(-1.66%)
Mar 22, 2013 6.069 6.100 6.000 6.010 5,548 -0.06(-0.99%)
Mar 21, 2013 6.070 6.100 6.070 6.070 2,150 -0.03(-0.49%)
Mar 20, 2013 6.080 6.110 6.050 6.100 5,091 +0.02(+0.33%)
Mar 19, 2013 5.030 6.090 5.030 6.080 10,114 +0.03(+0.50%)
Mar 18, 2013 6.030 6.060 5.990 6.050 27,114 +0.04(+0.67%)
Mar 15, 2013 6.000 6.050 6.000 6.010 25,924 +0.01(+0.16%)
Mar 14, 2013 5.900 6.002 5.900 6.000 12,070 +0.03(+0.50%)
Mar 13, 2013 5.880 5.990 5.880 5.970 14,584 +0.12(+2.05%)
Mar 12, 2013 5.900 5.916 5.850 5.850 10,051 -0.04(-0.68%)
Mar 11, 2013 5.950 5.950 5.870 5.890 18,941 -0.06(-1.01%)
Mar 08, 2013 5.980 6.000 5.900 5.950 17,592 -0.07(-1.16%)
Mar 07, 2013 5.750 6.020 5.750 6.020 23,145 +0.27(+4.70%)
Mar 06, 2013 6.160 6.170 5.741 5.750 95,584 -0.45(-7.26%)
Mar 05, 2013 6.110 6.200 6.110 6.200 39,912 +0.05(+0.81%)
Mar 04, 2013 6.150 6.180 6.075 6.150 30,578 -0.03(-0.49%)
Mar 01, 2013 6.101 6.210 6.090 6.180 26,563 +0.06(+0.98%)
Feb 28, 2013 6.028 6.150 6.000 6.120 32,937 +0.12(+2.00%)
Feb 27, 2013 6.070 6.100 6.000 6.000 33,720 -0.10(-1.64%)
Feb 26, 2013 6.130 6.160 6.085 6.100 15,872 -0.03(-0.49%)
Feb 25, 2013 6.290 6.290 6.100 6.130 20,507 -0.05(-0.81%)
Feb 22, 2013 5.980 6.210 5.950 6.180 56,184 +0.16(+2.66%)
Feb 21, 2013 6.000 6.040 5.950 6.020 43,972 +0.02(+0.33%)
Feb 20, 2013 6.070 6.085 5.976 6.000 64,243 -0.04(-0.66%)
Feb 19, 2013 5.900 6.050 5.900 6.040 35,394 -0.02(-0.33%)
Feb 15, 2013 6.100 6.160 5.960 6.060 44,407 -0.05(-0.82%)
Feb 14, 2013 6.180 6.250 6.030 6.110 34,929 -0.07(-1.13%)
Feb 13, 2013 6.150 6.200 6.062 6.180 31,413 +0.07(+1.15%)
Feb 12, 2013 5.930 6.110 5.930 6.110 52,525 +0.21(+3.56%)
Feb 11, 2013 5.790 5.930 5.750 5.900 36,263 +0.12(+2.08%)
Feb 08, 2013 5.760 5.880 5.720 5.780 36,161 -0.01(-0.17%)
Feb 07, 2013 5.770 5.830 5.650 5.790 43,726 +0.02(+0.35%)
Feb 06, 2013 5.710 5.840 5.670 5.770 78,174 -0.61(-9.56%)
Feb 04, 2013 6.480 6.503 6.330 6.380 30,103 -0.07(-1.09%)
Feb 01, 2013 6.560 6.590 6.450 6.450 26,202 -0.11(-1.68%)
Jan 31, 2013 6.610 6.680 6.550 6.560 9,470 -0.12(-1.80%)
Jan 30, 2013 6.470 6.700 6.470 6.680 18,362 +0.00(+0.00%)
Jan 29, 2013 6.670 6.700 6.590 6.680 11,240 +0.05(+0.75%)
Jan 28, 2013 6.460 6.630 6.440 6.630 14,086 +0.18(+2.79%)
Jan 25, 2013 6.550 6.550 6.370 6.450 21,708 -0.13(-1.98%)
Jan 24, 2013 6.530 6.629 6.500 6.580 38,040 +0.05(+0.77%)
Jan 23, 2013 6.700 6.730 6.350 6.530 63,874 -0.20(-2.97%)
Jan 22, 2013 6.800 6.910 6.660 6.730 58,805 -0.20(-2.89%)
Jan 18, 2013 6.990 6.990 6.910 6.930 25,174 -0.04(-0.57%)
Jan 17, 2013 6.980 7.010 6.920 6.970 6,924 +0.01(+0.14%)
Jan 16, 2013 6.900 7.200 6.880 6.960 17,332 +0.04(+0.58%)
Jan 15, 2013 6.980 7.060 6.880 6.920 18,462 -0.01(-0.14%)
Jan 14, 2013 6.920 7.000 6.860 6.930 28,715 -0.11(-1.56%)
Jan 11, 2013 7.090 7.130 6.990 7.040 11,752 -0.04(-0.56%)
Jan 10, 2013 7.100 7.180 7.010 7.080 32,173 +0.07(+1.00%)
Jan 09, 2013 7.070 7.100 6.990 7.010 22,194 -0.01(-0.14%)
Jan 08, 2013 7.090 7.120 6.990 7.020 35,852 -0.03(-0.43%)
Jan 07, 2013 7.000 7.070 7.000 7.050 38,756 +0.15(+2.17%)
Jan 04, 2013 6.910 6.910 6.800 6.900 31,688 +0.05(+0.73%)
Jan 03, 2013 6.810 6.850 6.720 6.850 21,211 +0.02(+0.29%)
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.