Elizabeth Arden, Inc. (NQ: RDEN)
11.80 USD  +0.33 (+2.88%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 03, 2015 11.56 11.91 11.55 11.80 186,259 +0.33(+2.88%)
Sep 02, 2015 10.93 11.50 10.85 11.47 126,590 +0.64(+5.91%)
Sep 01, 2015 10.89 11.11 10.73 10.83 149,190 -0.20(-1.81%)
Aug 31, 2015 10.88 11.06 10.27 11.03 158,332 +0.08(+0.73%)
Aug 28, 2015 10.51 11.10 10.51 10.95 115,854 +0.37(+3.50%)
Aug 27, 2015 10.56 10.69 10.40 10.58 92,074 +0.08(+0.76%)
Aug 26, 2015 10.03 10.62 10.03 10.50 144,410 +0.62(+6.28%)
Aug 25, 2015 10.29 10.49 9.850 9.880 115,588 -0.16(-1.59%)
Aug 24, 2015 10.03 10.48 9.950 10.04 181,482 -0.34(-3.28%)
Aug 21, 2015 10.31 10.78 10.25 10.38 118,523 -0.08(-0.76%)
Aug 20, 2015 10.64 10.75 10.44 10.46 198,905 -0.21(-1.97%)
Aug 19, 2015 10.63 10.83 10.50 10.67 161,646 +0.05(+0.47%)
Aug 18, 2015 10.39 10.66 10.15 10.62 200,914 +0.29(+2.81%)
Aug 17, 2015 10.28 10.48 10.08 10.33 154,898 -0.01(-0.10%)
Aug 14, 2015 10.08 10.60 10.08 10.34 189,079 +0.21(+2.07%)
Aug 13, 2015 9.990 10.29 9.980 10.13 179,314 +0.11(+1.10%)
Aug 12, 2015 9.760 10.14 9.500 10.02 336,890 +0.25(+2.56%)
Aug 11, 2015 9.600 9.810 9.420 9.770 292,987 +0.14(+1.45%)
Aug 10, 2015 9.930 10.00 9.280 9.630 355,592 -0.27(-2.73%)
Aug 07, 2015 9.800 10.09 9.760 9.900 198,735 +0.00(+0.00%)
Aug 06, 2015 9.620 10.22 9.620 9.900 378,637 -0.30(-2.94%)
Aug 05, 2015 10.29 10.66 10.13 10.20 217,806 -0.04(-0.39%)
Aug 04, 2015 10.58 10.74 10.18 10.24 137,345 -0.26(-2.48%)
Aug 03, 2015 10.58 10.70 10.35 10.50 131,327 -0.04(-0.38%)
Jul 31, 2015 10.51 10.89 10.41 10.54 166,836 +0.04(+0.38%)
Jul 30, 2015 10.60 10.83 10.36 10.50 156,552 -0.19(-1.78%)
Jul 29, 2015 10.19 10.86 10.03 10.69 198,646 +0.43(+4.19%)
Jul 28, 2015 10.13 10.38 9.100 10.26 691,244 +0.11(+1.08%)
Jul 27, 2015 10.36 10.45 10.02 10.15 221,885 -0.30(-2.87%)
Jul 24, 2015 10.57 10.74 10.39 10.45 271,136 -0.12(-1.14%)
Jul 23, 2015 10.93 11.20 10.44 10.57 330,257 -0.33(-3.03%)
Jul 22, 2015 11.60 11.79 10.89 10.90 201,716 -0.69(-5.95%)
Jul 21, 2015 11.83 12.03 11.52 11.59 135,006 -0.27(-2.28%)
Jul 20, 2015 11.94 12.17 11.67 11.86 285,694 -0.09(-0.75%)
Jul 17, 2015 12.23 12.42 11.93 11.95 157,525 -0.22(-1.81%)
Jul 16, 2015 12.20 12.52 12.16 12.17 125,544 +0.00(+0.00%)
Jul 15, 2015 12.21 12.47 11.96 12.17 278,777 -0.07(-0.57%)
Jul 14, 2015 12.76 12.93 12.16 12.24 158,834 -0.47(-3.70%)
Jul 13, 2015 12.22 13.00 12.19 12.71 245,973 +0.55(+4.52%)
Jul 10, 2015 12.56 13.22 12.12 12.16 225,953 -0.27(-2.17%)
Jul 09, 2015 12.88 13.69 12.32 12.43 225,728 -0.28(-2.20%)
Jul 08, 2015 12.86 13.08 12.67 12.71 189,060 -0.21(-1.63%)
Jul 07, 2015 13.11 13.25 12.78 12.92 276,128 -0.21(-1.60%)
Jul 06, 2015 13.60 13.69 12.96 13.13 273,373 -0.55(-4.02%)
Jul 02, 2015 13.68 13.68 13.68 0 -0.33(-2.36%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here