$5.95 -2.07 (%) Elizabeth Arden Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDEN historical data

Date Open High Low Close Volume
2/4/20167.818.157.818.0277,238
2/3/20167.748.187.437.90166,262
2/2/20167.457.847.317.66116,160
2/1/20167.977.987.557.59154,454
1/29/20167.828.297.828.00292,798
1/28/20167.547.957.537.8168,158
1/27/20167.868.067.387.46218,061
1/26/20167.578.087.577.8853,786
1/25/20167.857.917.337.54133,943
1/22/20168.188.477.797.97185,971
1/21/20167.818.377.788.12102,673
1/20/20167.307.956.927.82142,119
1/19/20167.377.607.197.40140,202
1/15/20167.377.517.077.36138,976
1/14/20167.467.847.067.6077,302
1/13/20167.687.877.397.43112,682
1/12/20167.687.897.517.66125,138
1/11/20167.817.817.367.57108,771
1/8/20168.238.497.487.70166,495
1/7/20168.939.058.138.16143,662
1/6/20169.179.639.059.06246,663
1/5/20169.709.799.179.32173,540
1/4/20169.709.919.249.70175,926
12/31/201510.0610.539.759.90111,889
12/30/201510.3410.679.8110.18114,367
12/29/201510.4610.7910.1710.38143,083
12/28/201510.7611.0410.4010.4670,675
12/24/201510.7711.089.9910.7718,169
12/23/201510.6711.2310.6310.8169,680
12/22/201510.1210.699.9710.66117,077
12/21/20159.5910.209.5110.17142,408
12/18/20159.9210.049.559.59198,174
12/17/201510.3810.589.959.9885,015
12/16/201510.0210.469.9010.38123,713
12/15/20159.3910.159.1710.00132,881
12/14/20159.7610.239.199.26140,566
12/11/201510.4610.619.799.81115,185
12/10/201511.0911.3410.6710.7181,834
12/9/201511.0711.4111.0311.1262,986
12/8/201510.8111.2310.5111.01108,493
12/7/201510.4811.0610.3110.91150,354
12/4/201510.6010.9910.3510.47187,849
12/3/201510.5210.5910.2210.51134,008
12/2/201510.4810.619.9710.52124,300
12/1/201510.3410.9410.1710.51163,913
11/30/201510.2910.5010.1110.25190,265
11/27/201510.7510.759.9710.2583,308
11/25/201510.5911.1510.5210.80152,836
11/24/201510.1510.6610.1510.5949,593
11/23/20159.9010.339.6510.2481,973
11/20/201510.0510.119.539.95144,165
11/19/20159.6510.049.549.9282,336
11/18/201510.1210.129.449.66149,892
11/17/201510.4410.449.8810.05184,317
11/16/201510.6610.7210.3610.39151,726
11/13/201511.4811.6310.6110.65233,448
11/12/201512.6213.2811.5111.55110,513
11/11/201513.0713.3412.6312.68266,639
11/10/201512.4013.3712.3013.07319,040
11/9/201512.0512.6112.0512.47138,842
11/6/201512.3012.3011.9612.17214,622
11/5/201512.0112.5911.7412.41141,909
11/4/201512.4812.6711.8912.03262,051
11/3/201512.5212.8512.3912.5069,411
11/2/201512.6513.2512.0912.59102,013
10/30/201512.5713.4912.3112.54183,289
10/29/201512.3412.7612.2712.6150,228
10/28/201511.8912.4311.7712.42143,928
10/27/201512.2712.4411.8311.83281,432
10/26/201512.3212.7912.2512.37150,293
10/23/201513.0113.1912.2312.39131,252
10/22/201512.2113.0012.1812.95166,791
10/21/201512.1612.4011.9512.18233,913
10/20/201512.3012.6611.9512.20231,007
10/19/201512.4412.6712.2612.27208,679
10/16/201512.8913.1312.2512.4660,828
10/15/201512.6513.1512.4312.8592,276
10/14/201512.9813.1612.5012.5996,130
10/13/201512.9413.4212.8812.9353,777
10/12/201513.1513.3112.8513.0459,203
10/9/201513.1713.4912.8213.1850,943
10/8/201513.0013.3512.7713.21273,411
10/7/201512.9913.2112.7413.1296,411
10/6/201513.0013.3612.7213.00124,383
10/5/201511.6013.0311.4813.00195,193
10/2/201511.1811.7411.1711.51143,766
10/1/201511.6711.7211.1811.24112,118
9/30/201511.8011.9211.5111.6977,384
9/29/201511.3412.0210.9511.69123,940
9/28/201510.6611.2510.5011.2099,711
9/25/201510.3910.7010.2510.65151,798
9/24/201510.2110.6710.2110.30102,350
9/23/201510.3010.4510.0510.3082,192
9/22/20159.9810.529.9710.28163,373
9/21/201510.3910.499.9110.10250,686
9/18/201510.0810.509.7410.50372,445
9/17/201510.2210.4510.0810.19109,057
9/16/201510.0910.469.9710.25139,403
9/15/20159.8910.109.7310.0597,365
9/14/20159.9910.069.529.83150,219
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center