ELIZABETH ARDEN (NQ: RDEN)
10.23 USD  -0.17 (-1.63%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 10.39 10.51 10.03 10.23 49,945 -0.17(-1.63%)
Apr 28, 2016 10.64 10.73 10.39 10.40 63,592 -0.26(-2.44%)
Apr 27, 2016 10.50 10.81 10.41 10.66 59,857 +0.09(+0.85%)
Apr 26, 2016 9.900 10.61 9.790 10.57 50,071 +0.62(+6.23%)
Apr 25, 2016 10.31 10.43 9.660 9.950 56,590 -0.33(-3.21%)
Apr 22, 2016 10.50 10.60 10.08 10.28 69,882 -0.22(-2.10%)
Apr 21, 2016 10.51 10.63 10.50 10.50 82,956 -0.03(-0.28%)
Apr 20, 2016 10.50 10.69 10.50 10.53 69,297 +0.04(+0.38%)
Apr 19, 2016 10.08 10.53 9.980 10.49 91,333 +0.49(+4.90%)
Apr 18, 2016 9.780 10.06 9.650 10.00 77,742 +0.21(+2.15%)
Apr 15, 2016 9.490 10.03 9.410 9.790 113,094 +0.22(+2.30%)
Apr 14, 2016 9.470 10.26 9.320 9.570 111,620 +0.09(+0.95%)
Apr 13, 2016 8.760 9.490 8.610 9.480 171,841 +0.83(+9.60%)
Apr 12, 2016 8.290 8.800 8.210 8.650 83,183 +0.40(+4.85%)
Apr 11, 2016 8.110 8.450 8.000 8.250 37,624 +0.18(+2.23%)
Apr 08, 2016 8.190 8.290 7.890 8.070 47,663 +0.00(+0.00%)
Apr 07, 2016 8.340 8.440 7.920 8.070 111,733 -0.38(-4.50%)
Apr 06, 2016 8.090 8.490 7.940 8.450 96,080 +0.40(+4.97%)
Apr 05, 2016 7.960 8.220 7.770 8.050 50,648 +0.03(+0.37%)
Apr 04, 2016 8.180 8.280 7.980 8.020 48,997 -0.13(-1.60%)
Apr 01, 2016 8.090 8.220 7.960 8.150 53,629 -0.04(-0.49%)
Mar 31, 2016 8.050 8.330 7.881 8.190 144,819 +0.20(+2.50%)
Mar 30, 2016 8.370 8.600 7.980 7.990 123,364 -0.27(-3.27%)
Mar 29, 2016 8.140 8.300 7.870 8.260 96,500 +0.13(+1.60%)
Mar 28, 2016 8.010 8.450 7.870 8.130 64,284 +0.11(+1.37%)
Mar 24, 2016 8.020 8.020 8.020 0 +0.01(+0.12%)
Mar 23, 2016 7.820 8.120 7.780 8.010 139,830 +0.08(+1.01%)
Mar 22, 2016 8.700 8.870 7.840 7.930 269,688 -0.96(-10.80%)
Mar 21, 2016 7.610 9.640 7.505 8.890 571,210 +1.21(+15.76%)
Mar 18, 2016 7.150 7.900 7.150 7.680 542,258 +0.59(+8.32%)
Mar 17, 2016 6.410 7.400 6.320 7.090 174,599 +0.67(+10.44%)
Mar 16, 2016 6.210 6.470 6.000 6.420 111,006 +0.21(+3.38%)
Mar 15, 2016 6.390 6.440 6.180 6.210 57,602 -0.26(-4.02%)
Mar 14, 2016 6.850 6.900 6.360 6.470 94,231 -0.33(-4.85%)
Mar 11, 2016 6.340 6.830 6.050 6.800 84,388 +0.53(+8.45%)
Mar 10, 2016 6.370 6.990 6.010 6.270 79,976 -0.10(-1.57%)
Mar 09, 2016 6.620 7.000 6.330 6.370 83,290 -0.20(-3.04%)
Mar 08, 2016 6.810 6.955 6.480 6.570 78,909 -0.18(-2.67%)
Mar 07, 2016 6.090 6.850 6.040 6.750 149,025 +0.64(+10.47%)
Mar 04, 2016 5.850 6.430 5.820 6.110 126,077 +0.29(+4.98%)
Mar 03, 2016 6.180 6.270 5.750 5.820 192,738 -0.36(-5.83%)
Mar 02, 2016 6.110 6.320 6.080 6.180 114,471 +0.03(+0.49%)
Mar 01, 2016 6.230 6.350 6.040 6.150 67,491 -0.05(-0.81%)
Feb 29, 2016 6.110 6.470 6.110 6.200 147,405 +0.06(+0.98%)
Feb 26, 2016 5.990 6.260 5.840 6.140 83,053 +0.19(+3.19%)
Feb 25, 2016 6.035 5.820 5.950 83,655 +0.02(+0.34%)
Feb 24, 2016 5.660 5.940 5.480 5.930 101,893 +0.18(+3.13%)
Feb 23, 2016 5.800 5.950 5.700 5.750 57,634 -0.05(-0.86%)
Feb 22, 2016 5.730 5.980 5.730 5.800 58,994 +0.11(+1.93%)
Feb 19, 2016 5.860 5.940 5.590 5.690 74,666 -0.20(-3.40%)
Feb 18, 2016 5.970 5.970 5.630 5.890 72,590 -0.09(-1.51%)
Feb 17, 2016 6.050 6.240 5.880 5.980 171,286 +0.09(+1.53%)
Feb 16, 2016 5.720 5.970 5.470 5.890 68,248 +0.25(+4.43%)
Feb 12, 2016 5.640 5.640 5.640 0 -0.17(-2.93%)
Feb 11, 2016 5.990 6.000 5.600 5.810 160,314 -0.22(-3.65%)
Feb 10, 2016 6.069 6.030 166,773 +0.65(+12.08%)
Feb 09, 2016 5.970 5.970 5.341 5.380 187,280 -0.59(-9.88%)
Feb 08, 2016 6.220 6.220 5.760 5.970 253,185 +0.02(+0.34%)
Feb 05, 2016 5.120 6.430 5.020 5.950 495,167 -2.07(-25.81%)
Feb 04, 2016 7.810 8.150 7.810 8.020 77,238 +0.12(+1.52%)
Feb 03, 2016 7.740 8.182 7.430 7.900 166,262 +0.24(+3.13%)
Feb 02, 2016 7.450 7.840 7.310 7.660 116,160 +0.07(+0.92%)
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