G-III APPAREL GROUP $41.51

down -1.01


22/5/2013 04:22 PM  |  NASDAQ : GIII  |  Industries : Manufacturing / Other Textile Product Mills
Type:

GIII historical data

Date Open High Low Close Volume
10/14/2011 27.52 28.14 27.37 28.11 1195
10/13/2011 26.87 27.45 26.55 27.11 1138
10/12/2011 27.16 27.68 26.91 27.13 2970
10/11/2011 26.13 26.83 25.91 26.70 1449
10/10/2011 25.47 26.47 25.47 26.46 1830
10/7/2011 25.69 26.10 24.65 24.89 1473
10/6/2011 24.11 25.78 24.11 25.60 2350
10/5/2011 23.46 24.71 23.15 24.35 1552
10/4/2011 21.55 23.77 21.22 23.75 2044
10/3/2011 22.67 23.59 21.72 21.83 2185
9/30/2011 23.84 24.10 22.71 22.86 2699
9/29/2011 25.07 25.24 23.60 24.53 2180
9/28/2011 23.89 25.01 23.52 24.53 2297
9/27/2011 23.86 25.00 23.62 23.85 2021
9/26/2011 23.39 23.39 22.66 23.18 3282
9/23/2011 22.02 23.35 22.02 23.09 2476
9/22/2011 22.30 22.74 21.61 21.82 2650
9/21/2011 23.66 23.89 22.58 22.73 2591
9/20/2011 24.05 24.69 23.75 23.76 4646
9/19/2011 23.58 24.14 23.17 23.76 1268
9/16/2011 23.99 24.36 23.75 24.15 1619
9/15/2011 22.30 24.06 22.27 23.78 8397
9/14/2011 21.00 21.87 20.57 21.48 8683
9/13/2011 22.00 22.12 20.44 20.89 7251
9/12/2011 22.11 24.00 21.70 21.99 3764
9/9/2011 23.70 23.99 22.30 22.58 4812
9/8/2011 24.26 25.20 23.10 23.82 14243
9/7/2011 26.71 28.77 26.33 28.66 1875
9/6/2011 25.63 26.25 25.11 26.15 1230
9/2/2011 27.65 28.21 26.30 26.70 2088
9/1/2011 28.20 28.87 27.39 28.52 1975
8/31/2011 27.72 28.29 26.77 28.26 2107
8/30/2011 26.88 27.62 26.34 27.36 1577
8/29/2011 25.85 27.20 25.54 27.08 931
8/26/2011 24.61 25.60 24.32 25.48 1190
8/25/2011 25.15 25.49 24.37 24.88 2508
8/24/2011 23.94 25.11 23.89 24.95 932
8/23/2011 22.28 24.17 22.18 23.91 2293
8/22/2011 22.13 23.09 22.13 22.28 2296
8/19/2011 22.06 22.80 21.25 21.54 1444
8/18/2011 23.86 23.92 22.41 22.54 2366
8/17/2011 25.41 25.73 24.48 24.81 1175
8/16/2011 25.35 25.48 24.52 25.25 1552
8/15/2011 24.95 25.75 24.89 25.75 882
8/12/2011 25.20 25.90 24.09 24.76 1926
8/11/2011 23.74 25.27 23.54 24.87 1666
8/10/2011 24.07 25.35 23.32 23.52 1511
8/9/2011 24.28 25.20 22.29 24.79 2867
8/8/2011 25.38 26.09 23.30 23.64 2161
8/5/2011 27.38 28.39 25.54 26.30 2778
8/4/2011 28.57 28.88 26.98 26.98 1799
8/3/2011 28.81 29.13 27.88 29.08 896
8/2/2011 29.90 30.34 28.62 28.69 1890
8/1/2011 31.19 31.33 29.99 30.12 1948
7/29/2011 30.35 31.11 29.57 30.87 1948
7/28/2011 30.04 30.92 30.04 30.76 2894
7/27/2011 31.80 31.94 29.95 30.04 1915
7/26/2011 29.60 32.27 29.26 31.86 4006
7/25/2011 32.36 32.50 31.69 31.70 1618
7/22/2011 32.70 32.81 32.52 32.62 1244
7/21/2011 32.85 33.34 32.67 32.71 1578
7/20/2011 33.32 33.77 32.80 32.83 1043
7/19/2011 32.79 33.47 32.79 33.24 1135
7/18/2011 33.29 33.50 32.52 32.54 1643
7/15/2011 33.74 33.95 33.40 33.49 1282
7/14/2011 35.19 35.46 33.47 33.54 1461
7/13/2011 35.17 35.54 34.75 34.99 1163
7/12/2011 35.26 35.47 34.51 34.88 2406
7/11/2011 36.13 36.67 35.04 35.20 2148
7/8/2011 37.50 37.55 36.26 36.37 1183
7/7/2011 37.75 38.95 37.75 38.00 1624
7/6/2011 36.62 37.47 36.45 37.07 1187
7/5/2011 35.65 36.67 35.65 36.45 1272
7/1/2011 34.96 35.81 34.85 35.50 1592
6/30/2011 33.39 34.68 33.39 34.50 3431
6/29/2011 33.97 33.97 33.09 33.16 2710
6/28/2011 34.14 34.54 33.55 33.72 2504
6/27/2011 34.18 34.52 33.41 33.90 1206
6/24/2011 34.51 34.77 33.76 33.98 2282
6/23/2011 34.20 34.82 34.01 34.40 1467
6/22/2011 35.90 36.36 34.22 34.65 1780
6/21/2011 34.82 36.25 34.62 36.20 1902
6/20/2011 34.01 34.86 34.01 34.75 1012
6/17/2011 34.04 34.84 33.72 34.19 1800
6/16/2011 33.60 33.98 33.00 33.65 1588
6/15/2011 33.55 34.15 33.42 33.60 1359
6/14/2011 34.01 34.38 33.60 33.89 1589
6/13/2011 33.51 34.36 33.18 33.51 1885
6/10/2011 33.12 33.58 32.41 33.12 1781
6/9/2011 33.49 34.11 33.36 33.42 2302
6/8/2011 34.29 34.58 33.08 33.42 3555
6/7/2011 35.00 35.25 31.85 33.98 14599
6/6/2011 38.55 39.33 38.23 38.47 2544
6/3/2011 39.50 39.83 38.46 38.60 1920
6/2/2011 41.17 41.66 39.79 39.98 932
6/1/2011 43.11 43.50 41.14 41.18 1390
5/31/2011 42.96 43.26 42.11 42.92 790
5/27/2011 41.38 42.48 41.35 42.42 441
5/26/2011 40.60 41.39 40.43 41.27 527
5/25/2011 40.25 41.54 40.00 40.57 1110
Marketplace
Trading Center