Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Jan 04, 2012 4.930 4.930 4.500 4.630 66,484 -0.13(-2.73%)
Dec 30, 2011 4.650 4.770 4.650 4.760 9,945 +0.11(+2.37%)
Dec 29, 2011 4.853 4.860 4.640 4.650 51,204 -0.22(-4.52%)
Dec 28, 2011 4.890 4.890 4.770 4.870 17,125 -0.05(-1.02%)
Dec 27, 2011 4.900 5.000 4.900 4.920 21,230 -0.10(-1.99%)
Dec 23, 2011 5.000 5.020 4.980 5.020 13,944 -0.10(-1.96%)
Dec 21, 2011 5.120 5.175 5.100 5.120 7,350 -0.04(-0.77%)
Dec 20, 2011 5.080 5.244 5.080 5.160 8,188 +0.12(+2.40%)
Dec 19, 2011 5.100 5.100 4.980 5.039 5,200 +0.04(+0.78%)
Dec 16, 2011 4.820 5.060 4.820 5.000 22,310 +0.22(+4.60%)
Dec 15, 2011 4.650 4.900 4.650 4.780 6,670 +0.08(+1.70%)
Dec 14, 2011 4.900 4.900 4.650 4.700 35,425 -0.25(-5.05%)
Dec 13, 2011 4.930 4.984 4.910 4.950 14,400 +0.00(+0.00%)
Dec 12, 2011 4.900 4.950 4.850 4.950 5,107 +0.00(+0.00%)
Dec 09, 2011 5.000 5.050 4.900 4.950 28,445 -0.00(-0.00%)
Dec 08, 2011 5.250 5.260 4.800 4.950 55,432 -0.34(-6.43%)
Dec 07, 2011 5.280 5.350 5.280 5.290 6,500 -0.01(-0.18%)
Dec 06, 2011 5.310 5.349 5.300 5.300 1,350 -0.05(-0.93%)
Dec 05, 2011 5.330 5.400 5.300 5.350 4,770 +0.08(+1.52%)
Dec 02, 2011 5.250 5.320 5.250 5.270 2,855 +0.01(+0.19%)
Dec 01, 2011 5.500 5.500 5.190 5.260 10,016 -0.28(-5.05%)
Nov 30, 2011 5.300 5.690 5.300 5.540 13,016 +0.30(+5.73%)
Nov 29, 2011 5.210 5.350 5.210 5.240 1,800 +0.03(+0.58%)
Nov 28, 2011 5.240 5.337 5.210 5.210 5,190 -0.04(-0.76%)
Nov 23, 2011 5.630 5.250 5.250 5.250 18,200 -0.39(-6.91%)
Nov 22, 2011 5.950 5.950 5.633 5.640 7,464 -0.20(-3.41%)
Nov 21, 2011 5.750 5.850 5.650 5.839 2,800 -0.06(-0.99%)
Nov 18, 2011 5.860 5.897 5.770 5.897 7,142 -0.01(-0.22%)
Nov 17, 2011 5.900 5.990 5.900 5.910 1,200 +0.01(+0.17%)
Nov 16, 2011 5.950 5.970 5.900 5.900 2,400 -0.08(-1.34%)
Nov 15, 2011 5.870 5.980 5.750 5.980 4,408 +0.06(+1.00%)
Nov 14, 2011 6.010 6.010 5.921 5.921 4,603 -0.13(-2.13%)
Nov 11, 2011 5.830 6.050 5.830 6.050 16,532 +0.31(+5.40%)
Nov 10, 2011 5.740 5.850 5.701 5.740 6,178 -0.01(-0.17%)
Nov 09, 2011 5.740 5.813 5.700 5.750 10,044 +0.05(+0.88%)
Nov 08, 2011 5.780 5.800 5.651 5.700 2,501 -0.05(-0.87%)
Nov 07, 2011 5.970 5.970 5.590 5.750 11,590 -0.19(-3.20%)
Nov 04, 2011 5.900 5.950 5.900 5.940 8,850 +0.08(+1.37%)
Nov 03, 2011 6.000 6.000 5.860 5.860 8,291 +0.05(+0.86%)
Nov 02, 2011 5.730 5.885 5.730 5.810 1,305 +0.15(+2.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.