G-III APPAREL GROUP $48.77

up +0.07


18/6/2013 04:18 PM  |  NASDAQ : GIII  |  Industries : Manufacturing / Other Textile Product Mills
Type:

GIII historical data

Date Open High Low Close Volume
9/3/2010 30.54 30.80 29.50 30.00 2322
9/2/2010 27.94 30.98 27.89 30.23 8331
9/1/2010 28.56 29.03 27.03 28.01 14368
8/31/2010 23.03 24.36 22.95 24.14 1839
8/30/2010 23.26 23.63 23.07 23.10 1336
8/27/2010 22.81 23.49 22.13 23.44 1331
8/26/2010 23.43 23.57 22.02 22.45 1444
8/25/2010 23.28 23.56 22.59 23.44 2041
8/24/2010 22.94 23.92 22.80 23.56 1354
8/23/2010 23.92 24.00 23.41 23.50 1299
8/20/2010 23.24 23.80 23.22 23.78 1045
8/19/2010 23.66 23.69 22.85 23.30 1609
8/18/2010 23.10 23.99 22.61 23.74 1344
8/17/2010 22.55 23.18 22.12 23.06 927
8/16/2010 22.38 22.92 22.16 22.28 534
8/13/2010 22.74 23.09 22.36 22.59 868
8/12/2010 22.49 23.31 22.49 22.90 719
8/11/2010 23.64 23.66 22.99 23.03 697
8/10/2010 24.92 25.03 24.08 24.33 737
8/9/2010 25.18 25.53 24.97 25.36 709
8/6/2010 25.19 25.40 24.49 25.00 907
8/5/2010 25.77 26.11 25.37 25.47 1016
8/4/2010 25.56 26.11 25.10 26.07 1522
8/3/2010 26.55 26.59 25.19 25.48 1543
8/2/2010 26.32 27.20 26.15 26.60 1214
7/30/2010 25.44 26.03 25.35 25.80 1525
7/29/2010 25.61 26.25 24.73 25.84 1682
7/28/2010 26.19 26.35 25.00 25.40 2564
7/27/2010 26.99 27.15 25.81 26.16 2454
7/26/2010 24.69 26.88 24.69 26.88 2964
7/23/2010 23.20 24.98 22.84 24.53 1988
7/22/2010 21.92 23.45 21.92 23.42 1873
7/21/2010 22.24 22.24 21.40 21.44 895
7/20/2010 21.00 22.18 20.99 22.14 1876
7/19/2010 21.42 21.74 21.02 21.34 931
7/16/2010 22.61 22.61 21.08 21.24 1914
7/15/2010 23.42 23.42 22.46 22.79 1187
7/14/2010 23.51 23.77 23.15 23.46 936
7/13/2010 23.67 23.75 23.25 23.59 1791
7/12/2010 23.92 23.93 23.17 23.21 967
7/9/2010 23.95 24.20 23.50 24.05 1178
7/8/2010 23.62 24.10 23.26 24.07 2480
7/7/2010 22.36 23.44 22.06 23.38 2372
7/6/2010 23.02 23.30 22.07 22.20 2659
7/2/2010 22.92 22.97 22.19 22.64 1246
7/1/2010 22.79 23.42 22.49 22.81 2959
6/30/2010 22.32 22.93 21.95 22.89 1655
6/29/2010 23.03 23.12 22.12 22.43 2302
6/28/2010 24.13 24.39 23.44 23.50 2294
6/25/2010 23.87 24.32 23.54 24.06 7239
6/24/2010 24.25 24.77 23.61 23.66 2274
6/23/2010 25.04 25.78 24.43 24.46 3149
6/22/2010 25.18 25.67 24.07 25.00 3308
6/21/2010 26.96 26.96 24.46 25.15 3424
6/18/2010 26.95 27.00 26.37 26.58 1371
6/17/2010 26.45 26.88 26.19 26.75 1368
6/16/2010 26.44 26.95 26.12 26.34 1733
6/15/2010 26.55 26.93 26.09 26.73 1916
6/14/2010 26.66 27.04 26.01 26.11 1668
6/11/2010 25.89 26.51 25.75 26.41 2194
6/10/2010 25.58 26.35 25.29 26.31 2067
6/9/2010 26.08 26.58 24.69 25.01 2962
6/8/2010 26.51 28.23 24.00 25.76 5105
6/7/2010 28.40 29.00 26.17 26.24 4170
6/4/2010 28.15 28.55 27.14 27.60 2168
6/3/2010 28.10 29.16 27.53 28.93 1408
6/2/2010 27.70 28.34 26.95 28.22 2070
6/1/2010 28.30 28.94 27.61 27.65 1768
5/28/2010 28.44 28.90 28.06 28.67 1677
5/27/2010 28.75 28.96 27.63 28.50 1588
5/26/2010 27.64 29.25 27.53 27.87 5169
5/25/2010 25.99 27.47 25.71 27.47 1153
5/24/2010 27.24 27.51 26.11 26.83 1124
5/21/2010 25.40 27.64 25.09 27.18 1288
5/20/2010 26.95 26.95 25.47 25.95 2328
5/19/2010 28.11 28.70 27.25 27.55 1560
5/18/2010 29.25 29.73 28.17 28.29 1884
5/17/2010 29.98 30.08 27.97 28.90 1315
5/14/2010 29.62 29.95 28.61 29.71 2377
5/13/2010 30.41 31.00 29.68 29.97 2165
5/12/2010 29.18 30.75 29.18 30.39 3269
5/11/2010 27.69 29.53 27.18 28.95 1949
5/10/2010 26.67 27.92 26.50 27.89 1803
5/7/2010 25.50 26.58 24.52 25.34 2861
5/6/2010 26.98 27.85 23.74 26.08 2526
5/5/2010 27.67 28.42 26.24 27.11 1654
5/4/2010 30.28 30.28 27.82 28.03 2378
5/3/2010 28.54 31.20 28.33 30.75 3378
4/30/2010 30.30 30.30 28.40 28.60 3668
4/29/2010 28.89 30.47 28.71 30.39 1764
4/28/2010 29.53 29.53 28.19 28.66 2242
4/27/2010 29.76 30.99 29.17 29.41 1750
4/26/2010 29.94 30.78 29.80 29.81 1693
4/23/2010 29.30 29.94 29.00 29.83 1046
4/22/2010 28.23 29.39 28.20 29.37 1557
4/21/2010 28.45 28.73 28.00 28.63 1419
4/20/2010 28.61 28.93 28.05 28.40 1558
4/19/2010 28.67 29.53 28.01 28.40 2805
4/16/2010 28.50 28.90 27.40 28.72 1868
4/15/2010 28.00 28.68 28.00 28.45 1721
Marketplace
Trading Center