$14.75 +0.14 (%) Elizabeth Arden Inc - NASDAQ

May. 22, 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
5/22/201514.6014.8314.3814.75120,934
5/21/201514.7014.9114.3614.61111,324
5/20/201514.9015.0314.4714.69109,413
5/19/201514.7615.1014.5314.82173,940
5/18/201514.5915.0514.4514.79205,466
5/15/201514.7414.8514.5014.60170,507
5/14/201514.4315.0414.2814.71237,474
5/13/201514.4914.5014.2014.34185,049
5/12/201514.2414.5013.6814.43274,443
5/11/201514.7815.0214.3314.35243,257
5/8/201515.3115.3114.5514.85231,578
5/7/201513.8615.5513.3415.14615,251
5/6/201514.4214.5414.0114.49253,092
5/5/201514.1814.4313.9814.35265,202
5/4/201514.0514.5914.0514.25135,949
5/1/201514.1014.3013.8014.03198,489
4/30/201514.5614.6013.9514.07181,951
4/29/201514.8815.0514.5314.61110,554
4/28/201514.6515.2014.6514.99151,293
4/27/201514.7415.0414.4514.65145,531
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center