$13.96 +0.01 (%) Elizabeth Arden Inc - NASDAQ

Aug. 25, 2016 | 02:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDEN historical data

Date Open High Low Close Volume
8/24/201613.9713.9813.9513.95120,836
8/23/201613.9514.1413.9513.95181,663
8/22/201613.9513.9813.9313.95164,529
8/19/201613.9313.9713.9313.94206,523
8/18/201613.9313.9513.9313.95761,958
8/17/201613.9413.9513.9213.93119,099
8/16/201613.9513.9813.9113.93115,156
8/15/201613.9113.9613.9113.96176,866
8/12/201613.9213.9413.9013.91178,270
8/11/201613.9513.9813.9013.91151,591
8/10/201613.9413.9613.9213.95205,659
8/9/201613.9313.9713.9113.91139,733
8/8/201613.9113.9313.9013.92144,988
8/5/201613.9213.9513.8913.93255,610
8/4/201613.9313.9313.9013.91268,341
8/3/201613.9213.9613.8913.95290,899
8/2/201613.8813.9413.8813.90477,616
8/1/201613.8913.9113.8713.91256,445
7/29/201613.8913.9113.8713.90389,892
7/28/201613.8813.9013.8613.89309,556
7/27/201613.8613.8913.8413.871,384,790
7/26/201613.8813.8913.8513.86427,646
7/25/201613.9113.9313.8413.85759,742
7/22/201613.8713.9113.8713.91244,551
7/21/201613.9013.9213.8713.88353,659
7/20/201613.9013.9213.8913.90331,384
7/19/201613.8913.9113.8613.90401,430
7/18/201613.9013.9213.8813.89326,974
7/15/201613.8513.9013.8513.89327,720
7/14/201613.8413.9013.8413.86483,960
7/13/201613.8313.8713.8113.84526,697
7/12/201613.8413.8713.8113.83397,742
7/11/201613.8513.9513.8213.82643,881
7/8/201613.8513.9113.8013.87546,568
7/7/201613.8213.8613.8013.82406,933
7/6/201613.7813.8413.7613.84493,515
7/5/201613.7913.8513.7913.80556,110
7/1/201613.7613.8713.7513.79535,805
6/30/201613.7413.7913.6613.761,414,030
6/29/201613.8713.9713.7013.72996,599
6/28/201613.8213.8313.7513.78915,769
6/27/201613.7613.8413.7513.821,861,081
6/24/201613.7013.8213.6513.803,013,731
6/23/201613.8313.8413.7713.801,286,050
6/22/201613.8813.8813.7513.751,687,715
6/21/201613.8913.9313.8513.87810,001
6/20/201613.8613.9313.8213.891,723,197
6/17/201613.7213.8913.7213.8833,547,287
6/16/20169.319.349.129.31146,978
6/15/20169.219.509.019.3385,396
6/14/20169.969.969.009.24212,213
6/13/20169.649.999.219.84193,855
6/10/20169.439.749.249.6245,109
6/9/20169.829.889.499.5484,297
6/8/20169.739.949.519.8657,042
6/7/20169.889.999.529.73126,100
6/6/20168.989.988.769.84250,743
6/3/20169.259.258.678.9885,884
6/2/20168.939.298.669.2655,383
6/1/20169.209.208.729.0473,278
5/31/20169.129.468.919.18142,193
5/27/20169.129.438.969.0481,987
5/26/20168.689.438.689.12119,607
5/25/20167.498.957.308.68351,883
5/24/20167.507.777.367.4476,329
5/23/20167.507.877.387.4183,417
5/20/20167.558.027.467.5291,161
5/19/20168.348.697.477.48118,165
5/18/20168.858.908.068.1482,669
5/17/20169.639.768.868.9091,952
5/16/20169.8710.129.569.6540,104
5/13/20169.569.919.269.8250,790
5/12/20169.679.759.379.6048,053
5/11/20169.6110.229.519.5874,133
5/10/201610.0110.129.549.6571,349
5/9/201610.1310.219.849.9533,666
5/6/20169.9810.269.6610.1087,492
5/5/20169.2410.338.7510.02112,342
5/4/20169.109.528.758.8383,340
5/3/20169.599.959.299.3233,917
5/2/201610.3010.389.719.7483,974
4/29/201610.3910.5110.0310.2349,945
4/28/201610.6410.7310.4010.4063,592
4/27/201610.5010.8110.4110.6659,857
4/26/20169.9010.619.7910.5750,071
4/25/201610.3110.439.669.9556,590
4/22/201610.5010.6010.0810.2869,882
4/21/201610.5110.6310.5010.5082,956
4/20/201610.5010.6910.5010.5369,297
4/19/201610.0810.539.9810.4991,333
4/18/20169.7810.069.6510.0077,742
4/15/20169.4910.039.419.79113,094
4/14/20169.4710.269.329.57111,620
4/13/20168.769.498.619.48171,841
4/12/20168.298.808.218.6583,183
4/11/20168.118.458.008.2537,624
4/8/20168.198.297.898.0747,663
4/7/20168.348.447.928.07111,733
4/6/20168.098.497.948.4596,080
4/5/20167.968.227.778.0550,648
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center