Iconix Brand Group Inc $41.40

down -0.10


29/8/2014 09:43 AM  |  NASDAQ : ICON  
Industries : Consumer Non-durables / Textile - Apparel Footwear & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICON historical data

Date Open High Low Close Volume
8/28/201441.3341.6041.0241.50231,262
8/27/201441.6441.8441.1841.62268,331
8/26/201441.8742.0741.6841.74251,860
8/25/201441.6042.1541.5741.81332,617
8/22/201441.1441.6440.9441.46334,086
8/21/201441.2341.3040.5241.07421,211
8/20/201441.0641.2540.8141.10371,915
8/19/201441.1041.5541.0041.10495,758
8/18/201441.2041.3941.0041.14510,034
8/15/201441.5441.5440.5240.93288,575
8/14/201440.8441.2140.7441.17198,508
8/13/201441.7641.8540.4340.89652,002
8/12/201442.6442.8241.4541.75282,013
8/11/201442.5443.1442.2842.70417,296
8/8/201441.7442.3341.3942.14248,529
8/7/201442.0742.4041.3241.68318,304
8/6/201441.9542.4241.7442.01517,793
8/5/201441.7442.2141.5941.99309,733
8/4/201442.2342.2341.9542.08377,294
8/1/201442.3042.6041.9242.02376,535
7/31/201442.5442.5441.9542.23413,441
7/30/201442.7542.9642.0042.83480,797
7/29/201443.5344.3342.1242.44593,196
7/28/201442.5642.9041.9542.71536,778
7/25/201443.1443.6242.4242.68583,734
7/24/201442.6743.3842.6042.66443,163
7/23/201442.0942.5642.0142.541,043,710
7/22/201442.1742.5642.0342.14487,875
7/21/201442.2542.4641.8942.03274,562
7/18/201442.0042.6541.9342.36399,941
7/17/201441.8842.3341.7342.02333,943
7/16/201441.9242.1241.7541.86258,603
7/15/201441.9442.0941.5541.78282,009
7/14/201441.9142.1541.7541.90160,813
7/11/201441.8441.9641.3541.68179,684
7/10/201441.9642.4241.3341.91435,239
7/9/201442.3542.7642.1142.57502,042
7/8/201442.7342.7342.0442.26350,663
7/7/201443.0543.1841.9242.71404,469
7/3/201442.8343.4942.8343.20138,649
7/2/201443.0443.0442.3842.79268,288
7/1/201442.9843.5242.9143.19348,885
6/30/201442.6143.0542.1542.94619,268
6/27/201442.4942.9742.3342.751,111,400
6/26/201442.6642.9142.3442.67423,263
6/25/201442.0142.7142.0142.71464,156
6/24/201442.8043.2241.9142.21773,713
6/23/201443.5843.7442.8942.99659,733
6/20/201443.5043.7843.2743.38667,816
6/19/201443.9743.9843.0543.29305,115
6/18/201443.6543.9943.2243.87399,392
6/17/201442.9143.9742.6143.64768,600
6/16/201442.6443.1342.2543.09303,517
6/13/201442.9543.0642.6442.75355,811
6/12/201443.4343.5742.6942.75478,876
6/11/201443.7443.9143.5043.64500,644
6/10/201444.1344.3643.7543.94404,700
6/9/201444.2444.8144.0044.22552,766
6/6/201443.7244.3543.5744.14435,108
6/5/201442.9944.0242.8743.54550,082
6/4/201442.4243.0542.1542.79805,155
6/3/201442.2742.7942.1342.54363,910
6/2/201441.8942.5941.6742.40305,522
5/30/201442.2742.4741.8841.94635,376
5/29/201442.6542.7341.8742.17223,369
5/28/201442.8042.8242.0442.30331,503
5/27/201442.7143.3442.5142.78466,794
5/23/201442.1542.6041.9742.46385,579
5/22/201441.6542.2441.3742.07409,876
5/21/201441.2441.6340.9641.53541,359
5/20/201441.9242.0740.8641.15327,156
5/19/201441.3542.1041.3541.92654,542
5/16/201441.1841.5441.0141.47358,108
5/15/201441.5741.6340.5241.30356,055
5/14/201442.0642.2840.3341.731,546,771
5/13/201442.0042.3741.7242.09647,846
5/12/201441.6242.1341.5142.00572,958
5/9/201441.0341.8540.9541.41347,266
5/8/201441.5242.2541.0541.22589,290
5/7/201441.8042.0341.3641.97711,185
5/6/201442.0042.1241.2741.73636,062
5/5/201441.9642.6841.6342.00717,330
5/2/201442.5343.0141.9342.09827,355
5/1/201442.5043.3441.9142.48945,669
4/30/201441.0042.5039.3442.50982,674
4/29/201439.8740.0039.6539.82744,426
4/28/201439.5939.9739.3539.68995,660
4/25/201438.7839.0938.2938.87359,096
4/24/201438.8838.9738.6738.89287,769
4/23/201438.7339.1038.4638.72593,558
4/22/201438.4039.2438.1938.81524,751
4/21/201437.6238.4337.4138.39514,748
4/17/201437.3537.7937.2637.56227,152
4/16/201437.3837.5537.0437.41249,472
4/15/201437.2837.6436.5337.20280,803
4/14/201437.5237.7236.8337.20253,807
4/11/201437.2137.5937.0037.16264,729
4/10/201438.0738.5137.4737.69627,487
4/9/201437.8438.0637.3438.01199,996
4/8/201437.8138.1237.5637.80293,883
Trading Center