ISLE

Isle of Capri Casinos, Inc. Historical Stock Prices

$7.14
*  
0.24
3.48%
Get ISLE Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading ISLE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  6.95  7.16  6.91  7.14 106,542
11/25/2014 6.95 7.16 6.91 7.14 106,542
11/24/2014 7.09 7.15 6.87 6.9 85,314
11/21/2014 7.1 7.24 7.03 7.05 101,589
11/20/2014 6.74 7.23 6.74 6.97 88,290
11/19/2014 6.95 6.95 6.66 6.8 113,691
11/18/2014 6.91 7.1 6.75 7 86,777
11/17/2014 7.09 7.14 6.85 6.86 132,740
11/14/2014 7.36 7.36 7.08 7.13 90,248
11/13/2014 7.44 7.4911 7.285 7.36 48,438
11/12/2014 7.38 7.4999 7.35 7.43 36,686
11/11/2014 7.47 7.5 7.35 7.44 90,723
11/10/2014 7.35 7.55 7.32 7.45 107,576
11/07/2014 7.18 7.44 7.1 7.36 147,583
11/06/2014 7.26 7.27 7.06 7.22 98,935
11/05/2014 7.45 7.48 7.14 7.23 85,447
11/04/2014 7.34 7.46 7.15 7.4 114,994
11/03/2014 7.4 7.53 7.29 7.39 95,200
10/31/2014 7.76 7.8 7.36 7.43 198,412
10/30/2014 7.26 7.59 7.2 7.53 122,052
10/29/2014 7.25 7.355 7.14 7.27 80,161
10/28/2014 6.86 7.27 6.8 7.24 163,168
10/27/2014 6.69 6.93 6.56 6.81 121,706
10/24/2014 6.57 6.8 6.53 6.72 204,007
10/23/2014 6.54 6.68 6.45 6.54 391,475
10/22/2014 6.72 6.84 6.43 6.44 204,191
10/21/2014 6.61 6.905 6.61 6.67 216,540
10/20/2014 6.66 6.86 6.535 6.58 207,582
10/17/2014 6.82 7.06 6.58 6.63 186,575
10/16/2014 6.56 6.88 6.3358 6.7 167,849
10/15/2014 6.4 6.74 6.25 6.67 323,219
10/14/2014 6.7 6.74 6.49 6.51 334,460
10/13/2014 6.63 6.78 6.31 6.42 241,911
10/10/2014 6.94 7.025 6.66 6.66 225,357
10/09/2014 7.28 7.28 6.96 6.97 157,923
10/08/2014 7.27 7.33 7.14 7.32 173,659
10/07/2014 7.45 7.58 7.3 7.31 128,409
10/06/2014 7.59 7.6 7.42 7.48 128,313
10/03/2014 7.44 7.615 7.4 7.6 88,937
10/02/2014 7.21 7.36 6.88 7.36 302,227
10/01/2014 7.47 7.53 7.17 7.23 218,011
09/30/2014 7.66 7.66 7.43 7.5 157,246
09/29/2014 7.72 7.75 7.54 7.7 135,924
09/26/2014 7.69 7.86 7.69 7.78 79,323
09/25/2014 7.91 7.91 7.67 7.68 91,944
09/24/2014 7.87 7.93 7.77 7.92 66,927
09/23/2014 7.92 8.034 7.79 7.875 113,300
09/22/2014 7.89 7.98 7.71 7.97 134,340
09/19/2014 7.94 8 7.7 7.97 306,814
09/18/2014 7.81 8.1 7.65 7.92 158,912
09/17/2014 7.59 7.83 7.58 7.75 170,636
09/16/2014 7.91 7.91 7.6 7.64 384,207
09/15/2014 8.05 8.05 7.82 7.98 145,173
09/12/2014 8.2 8.21 8.01 8.05 123,201
09/11/2014 8.29 8.34 8.11 8.15 200,075
09/10/2014 8.6 8.6 8.37 8.38 126,678
09/09/2014 8.52 8.67 8.4 8.6 128,363
09/08/2014 8.42 8.63 8.124 8.57 251,527
09/05/2014 8.28 8.37 8.201 8.34 122,787
09/04/2014 8.34 8.44 8.26 8.34 238,425
09/03/2014 8.35 8.38 8.16 8.3 169,714
09/02/2014 8.27 8.39 8.1 8.28 286,270
08/29/2014 8.02 8.355 7.86 8.27 276,838
08/28/2014 7.95 8.1 7.65 8.04 269,218
08/27/2014 7.48 8.17 7.48 8.04 449,252
08/26/2014 7.42 7.59 7.3 7.49 270,898
08/25/2014 7.3 7.4286 7.16 7.4 240,503
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?