$17.22 -0.05 (%) Elizabeth Arden Inc - NASDAQ

Oct. 21, 2014 | 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
10/21/201417.2617.7917.1417.22242,218
10/20/201417.2217.8917.0117.27369,863
10/17/201417.4017.4016.7416.95891,602
10/16/201416.2617.4316.1517.26343,966
10/15/201416.0116.6815.6316.45474,275
10/14/201417.0617.2915.7715.79483,777
10/13/201417.0017.4516.9617.00406,322
10/10/201417.0017.4816.9717.02256,854
10/9/201417.5317.8116.9917.01242,878
10/8/201417.2517.7717.1917.64476,375
10/7/201417.0017.0916.9016.98414,921
10/6/201417.4017.4416.8516.99181,242
10/3/201417.0017.5916.8817.43264,197
10/2/201416.8016.9416.6916.75104,066
10/1/201416.7716.9016.7016.84340,860
9/30/201416.8416.9116.7416.74386,106
9/29/201416.6416.9416.6416.92151,658
9/26/201416.9116.9716.5716.76327,356
9/25/201416.6716.9516.5716.87418,867
9/24/201416.9217.0016.6716.70345,315
9/23/201416.8216.9616.6816.93294,788
9/22/201416.7217.0316.6016.88419,712
9/19/201416.7716.9216.5516.78438,637
9/18/201416.8216.8916.5916.71243,562
9/17/201416.4416.9116.4416.75233,124
9/16/201416.6716.7216.3516.47409,542
9/15/201416.9917.0016.6016.79231,059
9/12/201417.0517.0616.6717.00266,605
9/11/201416.8517.1216.8016.96268,105
9/10/201416.9117.2516.8717.04898,615
9/9/201416.7217.1516.6316.92412,624
9/8/201416.8717.1816.7216.84322,834
9/5/201416.6517.0416.6516.95309,023
9/4/201416.8117.0816.6416.71327,045
9/3/201417.0717.1516.7716.82412,078
9/2/201417.1317.2416.9017.05275,755
8/29/201417.2017.2016.8617.10399,571
8/28/201417.6717.8816.9517.11925,359
8/27/201417.3118.6017.1517.791,268,396
8/26/201416.8917.3716.8417.28574,548
8/25/201417.0017.1916.8416.92769,752
8/22/201417.1617.4616.8616.921,298,505
8/21/201416.7217.6016.1817.262,084,273
8/20/201415.2616.8014.9516.723,721,225
8/19/201414.9015.4514.6515.058,868,349
8/18/201420.2320.7419.4019.61579,416
8/15/201420.6320.6420.0620.18462,289
8/14/201420.5120.7420.1320.35309,397
8/13/201420.9720.9720.3620.56145,915
8/12/201420.7921.1020.7220.85272,020
8/11/201420.3820.9420.3820.77287,005
8/8/201420.0820.5720.0820.33195,136
8/7/201420.8020.8019.8820.13313,974
8/6/201420.7921.3820.7120.75306,880
8/5/201420.2221.1720.1520.97315,572
8/4/201420.4920.4920.1920.35223,382
8/1/201420.5720.9220.3220.45255,693
7/31/201420.8721.0720.6120.63199,620
7/30/201420.9221.1620.7121.07145,057
7/29/201420.9921.1420.6720.82153,972
7/28/201421.1521.3120.8720.97208,880
7/25/201421.0521.2920.9921.18123,939
7/24/201421.2521.5321.1121.23219,458
7/23/201421.3521.3520.9021.17140,631
7/22/201420.8321.3620.8321.30202,988
7/21/201421.1921.1920.5720.83229,525
7/18/201421.1421.6720.8421.34366,636
7/17/201421.0721.4121.0221.19450,044
7/16/201421.3621.4121.1521.19167,092
7/15/201421.0921.4821.0021.22343,924
7/14/201421.0521.3321.0121.14268,289
7/11/201420.9021.2420.9021.08187,039
7/10/201420.7621.1720.7621.02334,016
7/9/201420.8321.3420.5921.28470,073
7/8/201420.7720.9320.4320.63415,657
7/7/201420.4920.7920.2320.77483,135
7/3/201420.4520.6020.2720.49423,623
7/2/201420.8021.0320.2020.32951,214
7/1/201421.6121.8220.5020.79956,028
6/30/201422.0422.2521.2921.421,002,249
6/27/201422.4022.7622.1022.221,663,312
6/26/201423.7524.0022.0022.413,145,980
6/25/201427.3027.3626.7727.00215,376
6/24/201426.3827.6626.2227.41886,627
6/23/201428.3228.4627.8028.30256,560
6/20/201428.1528.3427.2728.22492,151
6/19/201428.5028.6727.6628.33314,956
6/18/201429.5829.7528.1028.40415,689
6/17/201429.1329.7029.1029.70369,963
6/16/201429.2429.2628.7029.21273,317
6/13/201428.5429.4028.1629.38569,897
6/12/201428.5328.9927.8028.78741,696
6/11/201425.1428.7625.0228.631,756,269
6/10/201424.8025.2424.7625.04182,519
6/9/201424.8325.1224.6024.85189,756
6/6/201424.9825.2924.6524.77245,126
6/5/201424.6224.8824.0224.87396,053
6/4/201424.8925.1524.5124.62422,233
6/3/201425.6125.6124.7525.03689,907
6/2/201427.1327.1425.5325.65425,247
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center