$16.52 +0.17 (%) Elizabeth Arden Inc - NASDAQ

Mar. 5, 2015 | 01:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RDEN historical data

Date Open High Low Close Volume
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
11/28/201417.7418.0917.3517.38108,902
11/26/201418.0718.4017.5817.72161,285
11/25/201418.0518.3917.8518.13198,201
11/24/201417.8618.2417.6417.98257,856
11/21/201417.8718.0817.6117.76251,357
11/20/201417.2417.6817.1917.65209,981
11/19/201417.3617.5517.1617.27244,739
11/18/201417.5717.7517.2717.37160,539
11/17/201417.4517.7217.1917.54313,335
11/14/201417.6717.7217.3017.41174,977
11/13/201418.6018.8317.6817.70219,593
11/12/201418.4218.8417.8918.51276,437
11/11/201418.3818.7418.2318.50246,847
11/10/201418.1118.3717.7118.37486,343
11/7/201417.2118.2417.1118.16490,210
11/6/201417.6218.1717.1917.27259,340
11/5/201417.0517.5216.8717.51347,877
11/4/201417.1017.7416.9817.04327,407
11/3/201416.3717.2916.3717.18488,975
10/31/201416.2517.1215.9016.40612,077
10/30/201414.5116.5014.5016.341,006,894
10/29/201416.1416.3615.7315.80350,872
10/28/201415.8316.5115.5616.21221,953
10/27/201416.1916.4715.5615.81290,061
10/24/201417.0817.1415.7315.76427,614
10/23/201417.0317.1516.9417.03258,416
10/22/201417.3317.4116.6617.00329,115
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center