ISLE

Isle of Capri Casinos, Inc. Historical Stock Prices

$7.21
*  
0.06
 negative 
0.84%
Get ISLE Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  7.15  7.58  7.02  7.21 125,495
04/17/2014 7.15 7.58 7.02 7.21 125,495
04/16/2014 7.1 7.2277 6.96 7.15 49,683
04/15/2014 7.17 7.17 6.87 7.02 78,312
04/14/2014 7.36 7.44 7.07 7.13 70,366
04/11/2014 7.26 7.46 7.22 7.26 48,919
04/10/2014 7.6 7.77 7.18 7.34 64,743
04/09/2014 7.58 7.66 7.45 7.58 52,639
04/08/2014 7.28 7.58 7.28 7.53 95,294
04/07/2014 7.36 7.5283 7.17 7.25 103,957
04/04/2014 7.63 7.63 7.18 7.35 90,990
04/03/2014 7.81 7.85 7.51 7.55 60,218
04/02/2014 7.79 7.83 7.61 7.78 81,239
04/01/2014 7.72 7.97 7.5699 7.74 145,165
03/31/2014 7.63 7.77 7.55 7.67 174,322
03/28/2014 7.4 7.66 7.4 7.56 80,528
03/27/2014 7.53 7.57 7.35 7.41 97,286
03/26/2014 7.86 7.86 7.49 7.49 80,156
03/25/2014 7.78 7.89 7.73 7.77 42,619
03/24/2014 7.86 7.9 7.64 7.77 60,458
03/21/2014 7.98 8 7.83 7.86 168,652
03/20/2014 7.95 8.09 7.88 7.91 55,904
03/19/2014 8 8.13 7.87 7.97 89,497
03/18/2014 7.66 8.06 7.66 7.98 96,874
03/17/2014 7.91 7.95 7.735 7.76 102,850
03/14/2014 7.85 8.06 7.774 7.83 72,465
03/13/2014 8.24 8.28 7.85 7.9 104,822
03/12/2014 7.98 8.28 7.9 8.2 107,169
03/11/2014 8.55 8.9 7.97 8.06 339,433
03/10/2014 9.02 9.1299 8.5 8.51 231,178
03/07/2014 9.23 9.316 8.98 9.09 64,991
03/06/2014 9.11 9.22 9 9.14 35,837
03/05/2014 9.09 9.16 9 9.1 64,240
03/04/2014 8.92 9.24 8.812 9.14 102,569
03/03/2014 8.87 8.97 8.73 8.85 93,331
02/28/2014 8.92 9.2506 8.79 9 222,483
02/27/2014 9.21 9.56 9.064 9.44 131,372
02/26/2014 9.26 9.41 9.12 9.19 78,486
02/25/2014 9.41 9.41 9.1704 9.3 61,044
02/24/2014 9.3 9.55 9.23 9.41 75,878
02/21/2014 9.56 9.6 9.29 9.34 114,036
02/20/2014 9.25 9.58 9.24 9.48 83,101
02/19/2014 9.26 9.35 9.13 9.33 70,752
02/18/2014 9.2 9.43 9.16 9.35 68,378
02/14/2014 9.41 9.41 9.15 9.25 56,346
02/13/2014 9.19 9.624 9.09 9.4 140,036
02/12/2014 9.27 9.42 9.1 9.3 77,829
02/11/2014 9.15 9.454 9.15 9.23 82,623
02/10/2014 9.26 9.27 8.864 9.25 91,335
02/07/2014 9.29 9.482 9.1 9.26 91,006
02/06/2014 9.29 9.59 9.25 9.33 124,888
02/05/2014 9.21 9.34 9.1 9.22 186,103
02/04/2014 9.19 9.53 9.1 9.28 249,548
02/03/2014 9.58 9.79 9 9.17 210,693
01/31/2014 8.66 9.8 8.5 9.56 894,117
01/30/2014 8.61 8.88 8.54 8.8 1,281,741
01/29/2014 7.78 8.75 7.54 8.64 332,684
01/28/2014 7.5 7.88 7.44 7.85 102,249
01/27/2014 7.41 7.6 7.3 7.5 46,906
01/24/2014 7.63 7.69 7.42 7.47 47,386
01/23/2014 7.7 7.75 7.6 7.74 41,610
01/22/2014 7.72 7.81 7.652 7.74 39,451
01/21/2014 7.89 7.949 7.66 7.75 48,094
01/17/2014 7.82 8.14 7.74 7.81 55,341
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 your brokers before you trade


Want to trade FX?