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 (%)
May 31, 2012 5.930 6.200 5.880 6.200 20,043 +0.30(+5.08%)
May 30, 2012 5.790 6.070 5.790 5.900 18,080 +0.07(+1.20%)
May 29, 2012 5.860 5.900 5.790 5.830 14,252 -0.01(-0.17%)
May 25, 2012 5.790 5.840 5.600 5.840 13,848 +0.04(+0.69%)
May 24, 2012 5.790 5.820 5.641 5.800 16,849 -0.08(-1.36%)
May 23, 2012 5.950 5.950 5.790 5.880 15,126 -0.12(-2.00%)
May 22, 2012 6.050 6.130 6.000 6.000 13,405 -0.08(-1.32%)
May 21, 2012 5.980 6.200 5.960 6.080 41,518 +0.14(+2.36%)
May 18, 2012 5.900 6.040 5.850 5.940 18,620 -0.01(-0.17%)
May 17, 2012 6.320 6.330 5.880 5.950 12,325 -0.35(-5.56%)
May 16, 2012 6.230 6.350 6.090 6.300 44,548 +0.10(+1.61%)
May 15, 2012 5.920 6.240 5.920 6.200 34,100 +0.19(+3.16%)
May 14, 2012 5.920 6.030 5.881 6.010 19,718 -0.03(-0.50%)
May 11, 2012 6.120 6.180 6.000 6.040 19,561 -0.06(-0.98%)
May 10, 2012 6.150 6.150 6.000 6.100 23,096 -0.01(-0.16%)
May 09, 2012 5.760 6.180 5.760 6.110 50,833 +0.09(+1.50%)
May 08, 2012 5.910 6.200 5.410 6.020 363,300 +1.26(+26.47%)
May 07, 2012 4.770 4.789 4.740 4.760 4,640 -0.05(-1.04%)
May 04, 2012 4.930 4.970 4.750 4.810 8,290 -0.12(-2.43%)
May 03, 2012 5.010 5.010 4.750 4.930 19,419 -0.09(-1.79%)
May 02, 2012 5.050 5.090 5.010 5.020 8,215 -0.04(-0.79%)
May 01, 2012 5.130 5.160 5.060 5.060 6,886 -0.10(-1.94%)
Apr 30, 2012 5.090 5.160 5.090 5.160 6,759 +0.10(+1.92%)
Apr 27, 2012 5.050 5.120 5.000 5.063 22,417 +0.01(+0.25%)
Apr 26, 2012 5.040 5.062 5.030 5.050 6,804 +0.02(+0.40%)
Apr 25, 2012 5.040 5.100 5.030 5.030 21,379 -0.03(-0.59%)
Apr 24, 2012 4.950 5.060 4.950 5.060 15,933 +0.08(+1.61%)
Apr 23, 2012 5.000 5.090 4.980 4.980 4,318 -0.02(-0.40%)
Apr 20, 2012 4.907 5.280 4.830 5.000 26,174 +0.10(+2.04%)
Apr 19, 2012 5.000 5.020 4.900 4.900 8,142 -0.13(-2.58%)
Apr 18, 2012 4.980 5.030 4.963 5.030 1,918 +0.01(+0.20%)
Apr 17, 2012 5.060 5.060 4.950 5.020 23,896 -0.02(-0.40%)
Apr 16, 2012 5.150 5.150 4.910 5.040 28,145 -0.06(-1.18%)
Apr 13, 2012 5.130 5.160 5.100 5.100 10,251 -0.08(-1.54%)
Apr 12, 2012 5.170 5.180 5.140 5.180 1,082 +0.01(+0.19%)
Apr 11, 2012 5.280 5.280 5.100 5.170 16,839 -0.11(-2.08%)
Apr 10, 2012 5.290 5.303 5.250 5.280 8,707 -0.05(-0.94%)
Apr 09, 2012 5.250 5.330 5.250 5.330 5,402 +0.04(+0.76%)
Apr 05, 2012 5.310 5.360 5.250 5.290 14,550 +0.00(+0.00%)
Apr 04, 2012 5.280 5.290 5.250 5.290 10,519 +0.01(+0.19%)
Apr 03, 2012 5.420 5.480 5.280 5.280 25,986 -0.17(-3.03%)
Apr 02, 2012 5.440 5.460 5.410 5.445 5,907 -0.00(-0.09%)
Mar 30, 2012 5.430 5.500 5.410 5.450 5,315 +0.00(+0.00%)
Mar 29, 2012 5.490 5.500 5.400 5.450 14,872 -0.08(-1.45%)
Mar 28, 2012 5.650 5.650 5.430 5.530 11,285 -0.09(-1.60%)
Mar 27, 2012 5.620 5.650 5.540 5.620 20,420 +0.01(+0.18%)
Mar 26, 2012 5.500 5.650 5.300 5.610 34,809 +0.05(+0.90%)
Mar 23, 2012 5.350 5.690 5.350 5.560 29,242 +0.16(+2.96%)
Mar 22, 2012 5.400 5.440 5.351 5.400 7,865 +0.00(+0.00%)
Mar 21, 2012 5.210 5.750 4.960 5.400 83,722 +0.20(+3.85%)
Mar 20, 2012 5.000 5.260 4.840 5.200 58,061 +0.20(+4.00%)
Mar 19, 2012 4.900 5.000 4.900 5.000 32,767 +0.15(+3.09%)
Mar 16, 2012 4.860 4.890 4.850 4.850 10,753 +0.00(+0.00%)
Mar 15, 2012 4.860 4.880 4.850 4.850 2,495 -0.01(-0.21%)
Mar 14, 2012 4.960 4.960 4.860 4.860 12,780 -0.10(-2.11%)
Mar 13, 2012 4.960 5.000 4.940 4.965 5,500 +0.03(+0.70%)
Mar 12, 2012 4.950 5.010 4.930 4.930 11,670 +0.00(+0.00%)
Mar 09, 2012 4.880 4.930 4.860 4.930 9,862 +0.05(+1.03%)
Mar 08, 2012 4.850 4.900 4.840 4.880 24,820 +0.08(+1.66%)
Mar 07, 2012 4.820 4.840 4.760 4.800 16,080 +0.01(+0.21%)
Mar 06, 2012 4.780 4.800 4.660 4.790 30,987 -0.05(-1.03%)
Mar 05, 2012 4.790 4.840 4.727 4.840 30,503 +0.08(+1.68%)
Mar 02, 2012 4.780 4.820 4.700 4.760 22,680 -0.06(-1.24%)
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.