ISLE

Isle of Capri Casinos, Inc. Historical Stock Prices

$14.565
*  
0.005
0.03%
Get ISLE Alerts
*Delayed - data as of May 6, 2015 14:48 ET  -  Find a broker to begin trading ISLE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ISLE Real Time
 
 
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 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:48  14.66  14.85  14.25  14.565 113,246
05/05/2015 14.51 14.58 14.17 14.56 163,666
05/04/2015 14.65 14.9 14.42 14.49 160,330
05/01/2015 14.33 14.63 14.11 14.61 138,816
04/30/2015 14.86 14.93 14.05 14.22 299,478
04/29/2015 15.03 15.35 14.92 14.94 155,877
04/28/2015 14.93 15.39 14.672 15.17 269,136
04/27/2015 15.02 15.18 14.6 14.86 266,024
04/24/2015 14.84 15.17 14.722 14.85 183,904
04/23/2015 14.87 15.01 14.58 14.86 137,324
04/22/2015 14.93 15.09 14.6 14.97 329,691
04/21/2015 14.91 14.97 14.61 14.95 157,201
04/20/2015 14.48 14.82 14.36 14.82 204,086
04/17/2015 14.42 14.53 14.05 14.31 186,081
04/16/2015 14.44 14.68 14.0865 14.55 183,613
04/15/2015 14.77 14.85 14.2001 14.46 194,315
04/14/2015 14.56 14.84 14.49 14.73 169,008
04/13/2015 14.6 14.81 14.43 14.66 208,493
04/10/2015 14.46 14.65 14.16 14.6 220,231
04/09/2015 14.33 14.5 13.79 14.36 221,975
04/08/2015 13.75 14.42 13.2601 14.4 226,775
04/07/2015 14.25 14.36 13.62 13.67 414,599
04/06/2015 14.21 14.46 14.0001 14.21 210,138
04/02/2015 13.97 14.5 13.9 14.33 174,571
04/01/2015 13.98 14.205 13.73 13.94 308,720
03/31/2015 13.52 14.08 13.51 14.05 329,992
03/30/2015 13.72 13.92 13.23 13.57 320,344
03/27/2015 14.14 14.25 13.61 13.72 237,809
03/26/2015 13.93 14.27 13.7601 14.08 164,699
03/25/2015 14.83 15.1 13.99 14.02 272,061
03/24/2015 14.69 15 14.42 14.83 288,529
03/23/2015 14.45 15.0199 14.2601 14.63 504,755
03/20/2015 13.62 14.64 13.4836 14.4 442,670
03/19/2015 13.56 13.72 13.378 13.47 100,840
03/18/2015 13.43 13.76 13.27 13.56 154,231
03/17/2015 13.61 13.905 13.23 13.54 217,196
03/16/2015 14.35 14.5899 13.49 13.65 424,071
03/13/2015 13.83 14.44 13.55 14.23 386,296
03/12/2015 13.4 13.85 13.212 13.76 423,772
03/11/2015 12.95 13.44 12.85 13.23 341,298
03/10/2015 12.98 13.18 12.72 12.92 234,960
03/09/2015 12.96 13.258 12.9 13.1 280,476
03/06/2015 12.85 13.51 12.65 12.87 254,918
03/05/2015 12.74 13.08 12.57 12.69 177,020
03/04/2015 12.57 13.11 12.5101 12.68 293,815
03/03/2015 13.29 13.6 12.545 12.68 368,710
03/02/2015 12.69 13.82 12.6 13.37 824,495
02/27/2015 12 12.7 12 12.47 349,428
02/26/2015 12.17 12.17 11.58 11.97 426,861
02/25/2015 10.11 12.08 10.11 11.88 562,208
02/24/2015 10.05 10.2 9.76 10.04 206,547
02/23/2015 10.38 10.41 10.04 10.11 110,767
02/20/2015 10.51 10.61 10.34 10.44 74,421
02/19/2015 10.42 10.62 10.35 10.48 130,275
02/18/2015 10.08 10.48 10 10.41 171,583
02/17/2015 10.03 10.465 9.84 10.11 109,285
02/13/2015 10.36 10.46 10.07 10.09 150,362
02/12/2015 10.18 10.45 9.914 10.33 161,575
02/11/2015 10.27 10.38 10.038 10.11 96,456
02/10/2015 10.43 10.48 10.138 10.26 123,236
02/09/2015 10.25 10.51 10.06 10.33 154,411
02/06/2015 10.72 10.78 10.3 10.36 147,088
02/05/2015 10.65 10.81 10.63 10.72 136,568
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?