G-III APPAREL GROUP $41.18

down -0.33


23/5/2013 01:23 PM  |  NASDAQ : GIII  |  Industries : Manufacturing / Other Textile Product Mills
Type:

GIII historical data

Date Open High Low Close Volume
8/2/2012 23.47 24.09 23.04 23.53 642
8/1/2012 24.82 25.04 23.52 23.57 912
7/31/2012 26.06 26.10 24.52 24.57 1138
7/30/2012 25.94 26.60 25.94 26.24 1083
7/27/2012 24.55 26.19 24.37 25.99 777
7/26/2012 24.16 24.56 23.89 24.47 604
7/25/2012 23.94 24.00 23.50 23.77 700
7/24/2012 24.09 24.42 23.68 23.83 1535
7/23/2012 24.38 24.38 23.65 23.91 1178
7/20/2012 26.04 26.12 24.58 24.68 1180
7/19/2012 26.07 26.74 25.67 26.26 546
7/18/2012 25.13 26.13 24.94 26.05 498
7/17/2012 25.60 25.66 24.73 25.08 575
7/16/2012 25.51 25.66 24.74 25.53 824
7/13/2012 25.62 26.34 25.43 25.50 983
7/12/2012 26.05 26.15 25.21 25.50 930
7/11/2012 26.72 27.00 25.87 26.17 1923
7/10/2012 26.45 26.90 26.41 26.80 1497
7/9/2012 26.06 26.45 26.04 26.28 860
7/6/2012 25.56 26.46 25.31 26.03 1291
7/5/2012 25.00 26.25 24.74 25.89 1407
7/3/2012 24.76 25.10 24.55 24.96 907
7/2/2012 23.82 24.78 23.81 24.75 1709
6/29/2012 23.00 23.86 22.94 23.69 2348
6/28/2012 22.11 22.50 21.85 22.48 1524
6/27/2012 23.58 23.58 21.84 22.18 1816
6/26/2012 24.06 24.09 22.78 23.52 1508
6/25/2012 24.61 24.72 24.02 24.08 1300
6/22/2012 24.59 24.99 24.43 24.97 5932
6/21/2012 25.05 25.08 24.39 24.50 1526
6/20/2012 24.33 24.90 24.18 24.82 782
6/19/2012 23.08 24.45 23.06 24.38 1625
6/18/2012 23.29 23.29 22.73 22.97 836
6/15/2012 22.90 23.45 22.73 23.40 1185
6/14/2012 22.78 23.42 22.44 22.90 1641
6/13/2012 23.61 24.27 22.45 22.83 1408
6/12/2012 24.52 24.82 23.58 23.71 1176
6/11/2012 25.51 25.75 24.40 24.41 1378
6/8/2012 25.14 25.43 24.57 25.23 1014
6/7/2012 25.39 25.79 25.11 25.13 1110
6/6/2012 25.33 25.56 24.91 25.11 2138
6/5/2012 23.73 24.99 22.94 24.93 2603
6/4/2012 24.11 24.25 23.59 24.00 1496
6/1/2012 24.15 24.35 23.84 24.17 1823
5/31/2012 24.72 25.02 24.54 24.71 1232
5/30/2012 25.00 25.41 24.47 24.79 892
5/29/2012 24.84 25.48 24.84 25.45 1183
5/25/2012 24.48 24.77 24.30 24.70 676
5/24/2012 24.04 24.62 23.78 24.54 1211
5/23/2012 23.86 24.10 23.28 23.80 1610
5/22/2012 24.18 24.19 23.84 23.99 1170
5/21/2012 24.00 24.20 23.68 24.09 2011
5/18/2012 24.39 24.55 23.87 24.08 1693
5/17/2012 24.94 25.15 24.27 24.41 2817
5/16/2012 24.52 25.15 24.52 24.83 2261
5/15/2012 24.66 24.86 24.38 24.49 1550
5/14/2012 25.49 25.57 24.65 24.75 1791
5/11/2012 25.93 26.18 25.56 25.71 1318
5/10/2012 25.87 26.24 25.63 26.12 1890
5/9/2012 24.76 26.00 24.62 25.68 3047
5/8/2012 25.03 25.20 24.73 25.01 2481
5/7/2012 25.42 25.91 25.13 25.31 2220
5/4/2012 26.30 26.63 25.55 25.57 1801
5/3/2012 26.88 26.98 26.10 26.46 2709
5/2/2012 25.98 27.18 25.98 26.95 3134
5/1/2012 26.75 27.06 26.19 26.26 4679
4/30/2012 27.89 27.89 26.78 26.85 2390
4/27/2012 28.41 28.79 27.71 27.92 2281
4/26/2012 27.62 28.63 27.40 28.34 1602
4/25/2012 27.30 27.70 26.78 27.61 1813
4/24/2012 27.29 27.53 26.57 27.09 2207
4/23/2012 28.25 28.27 27.17 27.34 2965
4/20/2012 28.06 28.77 27.76 28.69 2403
4/19/2012 28.05 28.19 27.41 27.82 1460
4/18/2012 27.85 28.05 27.35 27.88 2577
4/17/2012 28.18 28.32 27.87 27.99 2718
4/16/2012 27.68 28.50 27.26 27.98 2971
4/13/2012 27.87 28.18 27.23 27.57 1111
4/12/2012 27.21 28.82 27.21 27.91 2057
4/11/2012 26.92 27.21 26.77 27.12 2011
4/10/2012 27.10 27.23 26.53 26.65 1773
4/9/2012 27.11 27.25 26.83 27.08 1071
4/5/2012 27.69 28.08 27.32 27.54 950
4/4/2012 27.57 27.96 26.83 27.93 2928
4/3/2012 27.70 28.22 27.59 27.87 1094
4/2/2012 28.30 28.51 27.59 27.76 1336
3/30/2012 28.62 28.84 28.23 28.42 1876
3/29/2012 28.03 28.60 27.73 28.53 2976
3/28/2012 29.26 29.30 28.25 28.50 2470
3/27/2012 28.70 29.62 28.62 29.17 2357
3/26/2012 28.40 29.00 27.98 28.76 3027
3/23/2012 28.28 28.50 27.84 28.22 2858
3/22/2012 26.59 29.14 25.59 28.36 8475
3/21/2012 26.46 27.09 26.17 26.61 3840
3/20/2012 25.71 26.59 25.67 26.47 4966
3/19/2012 26.16 26.16 25.44 25.77 2612
3/16/2012 27.17 27.20 26.11 26.16 1894
3/15/2012 26.99 27.41 26.72 27.05 1284
3/14/2012 26.43 27.26 26.43 26.99 1622
3/13/2012 25.51 26.48 25.51 26.38 2226
Marketplace
Trading Center