$14.73 +0.10 (%) Elizabeth Arden Inc - NASDAQ

Apr. 24, 2015 | 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
4/24/201514.7014.8814.5914.73121,678
4/23/201514.8515.0714.5314.63119,599
4/22/201515.0215.4214.7414.91146,079
4/21/201515.2715.3814.9015.00150,802
4/20/201515.1015.3115.0215.17141,539
4/17/201515.2315.4314.7515.03164,895
4/16/201515.4315.6215.3215.3873,002
4/15/201515.3215.5515.3215.44128,129
4/14/201514.8815.4314.8815.26170,018
4/13/201515.1715.5014.8514.91129,364
4/10/201515.5315.5315.0915.2194,986
4/9/201515.7215.7215.0015.50177,954
4/8/201515.6315.8415.5115.65167,205
4/7/201515.9516.0715.6015.65138,378
4/6/201515.6016.1015.6015.8877,018
4/2/201515.7516.1815.5915.7578,767
4/1/201515.5916.1915.5915.75166,726
3/31/201515.6016.2615.5215.60155,570
3/30/201515.8316.2415.6215.68172,486
3/27/201515.7316.0215.4815.74211,321
3/26/201516.4316.5115.2915.77224,428
3/25/201517.0817.1616.3916.41142,396
3/24/201517.2017.2416.6117.09158,673
3/23/201516.6417.4416.6217.20228,201
3/20/201516.2116.7716.2016.77314,678
3/19/201515.9016.3815.8816.12141,217
3/18/201515.5816.2615.5516.00241,236
3/17/201516.1216.1215.4415.58181,112
3/16/201516.5216.5215.8616.12188,162
3/13/201516.5016.6416.0116.38140,906
3/12/201516.1616.4916.1116.46203,875
3/11/201516.4616.5315.9716.07277,316
3/10/201516.5016.6016.1116.34230,583
3/9/201516.4916.8816.4916.64108,684
3/6/201516.6416.9316.4516.48153,114
3/5/201516.3316.8516.2716.77135,146
3/4/201516.6316.8116.2516.35273,381
3/3/201517.1517.4116.7016.75206,060
3/2/201516.8417.3616.8017.09181,979
2/27/201516.5516.9216.3216.75154,165
2/26/201516.4116.8216.4016.60212,489
2/25/201516.4817.1316.3216.44222,966
2/24/201516.4416.8516.4116.52150,780
2/23/201516.6816.8116.3816.46163,618
2/20/201516.7316.9516.4516.75151,101
2/19/201516.7417.0116.6116.68144,555
2/18/201516.6416.9016.5016.72178,214
2/17/201516.6416.9916.4216.64271,472
2/13/201516.5216.8016.3016.59437,981
2/12/201515.8315.9815.5615.69256,716
2/11/201515.8516.1015.6115.64240,086
2/10/201515.3916.1215.0015.93438,851
2/9/201514.7915.8714.6115.27448,191
2/6/201515.2815.6714.4814.89448,890
2/5/201514.6915.6514.6915.38443,133
2/4/201514.8215.0414.5214.57286,869
2/3/201515.1115.5814.8614.92288,357
2/2/201514.7615.1514.4915.09394,200
1/30/201515.3115.6014.7514.78359,756
1/29/201515.4215.7014.9815.34271,817
1/28/201516.8216.9915.2315.39433,810
1/27/201517.1217.4416.5316.73166,607
1/26/201517.2317.6617.0717.38113,797
1/23/201517.7417.7416.9017.29149,193
1/22/201517.5517.8017.2317.74178,375
1/21/201517.6217.8617.2117.44177,418
1/20/201518.0318.2417.5117.72149,539
1/16/201517.7218.2017.5417.95241,570
1/15/201518.2618.4717.7617.78112,240
1/14/201517.7518.4517.5318.24225,962
1/13/201517.9818.6917.5217.90175,174
1/12/201517.6918.0117.4917.77158,553
1/9/201518.2518.4817.6817.75144,738
1/8/201518.0018.4117.7818.26196,404
1/7/201519.0019.0017.2317.89488,976
1/6/201520.2720.2718.5818.93455,037
1/5/201520.5920.9819.8220.28235,949
1/2/201521.5521.5520.5020.62154,462
12/31/201421.0321.6720.8121.39221,879
12/30/201421.2721.6720.8020.89199,975
12/29/201420.8821.6020.8821.39149,680
12/26/201420.7121.1020.6620.9585,481
12/24/201420.8821.0620.5120.5680,380
12/23/201420.2021.3620.2020.80344,514
12/22/201419.5120.1719.4420.16229,139
12/19/201419.3119.6418.9119.53505,049
12/18/201419.3619.7218.9919.26266,817
12/17/201418.0219.1717.9819.10352,482
12/16/201417.3318.2917.3317.95266,453
12/15/201417.3417.7317.0917.40318,900
12/12/201417.2017.7816.7617.27387,193
12/11/201417.1817.4416.8617.34346,020
12/10/201417.9518.3317.1917.39219,294
12/9/201417.3018.1017.3018.04235,269
12/8/201417.8818.1117.4217.45274,879
12/5/201417.6018.0717.6017.88146,751
12/4/201417.2817.7417.2517.60237,142
12/3/201417.7318.1417.2717.46202,169
12/2/201417.2917.6817.2317.67133,098
12/1/201417.3517.5317.2517.29168,762
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center