ISLE

Isle of Capri Casinos, Inc. Historical Stock Prices

$18.47
*  
0.05
0.27%
Get ISLE Alerts
*Delayed - data as of Jul. 2, 2015  -  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 02-APR-2015 TO 02-JUL-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.
16:00  18.49  18.69  18.21  18.47 290,100
07/02/2015 18.49 18.69 18.21 18.47 290,100
07/01/2015 18.41 18.79 18.22 18.42 540,593
06/30/2015 18.41 18.49 17.91 18.15 570,963
06/29/2015 18.55 18.75 18.145 18.31 815,797
06/26/2015 18.49 18.97 18.09 18.59 1,378,558
06/25/2015 17.8 18.371 17.74 18.24 531,641
06/24/2015 17.41 17.92 17.335 17.66 320,459
06/23/2015 17.85 18.09 17.04 17.41 513,634
06/22/2015 17.51 18.18 17.45 17.65 875,673
06/19/2015 18.77 18.94 17.07 17.13 1,226,318
06/18/2015 19.15 19.45 18.58 18.78 1,596,271
06/17/2015 20.04 20.47 20 20.23 280,968
06/16/2015 20.55 20.75 19.87 20.01 447,473
06/15/2015 20.01 21.05 19.9 20.45 750,753
06/12/2015 21 21.1699 19.63 19.72 1,001,135
06/11/2015 19.45 20.86 19.34 20.65 1,616,701
06/10/2015 18.35 19.45 17.84 19.39 917,762
06/09/2015 16.79 18.8 16.24 18 1,361,012
06/08/2015 15.49 15.73 15.24 15.6 231,403
06/05/2015 15.15 15.5 14.9 15.49 226,292
06/04/2015 15.37 15.38 14.93 15.26 196,567
06/03/2015 14.89 15.295 14.61 15.24 259,246
06/02/2015 14.8 15.09 14.58 14.76 192,944
06/01/2015 14.28 14.88 14.05 14.83 212,414
05/29/2015 14.32 14.35 14.08 14.21 189,420
05/28/2015 14.43 14.43 14.13 14.35 93,365
05/27/2015 14.3 14.48 14.06 14.43 105,817
05/26/2015 14.47 14.5 13.94 14.22 149,789
05/22/2015 14.39 14.72 14.32 14.52 275,270
05/21/2015 14.31 14.55 14.22 14.42 146,541
05/20/2015 14.31 14.36 14.16 14.27 87,738
05/19/2015 14.32 14.43 14.18 14.32 108,696
05/18/2015 14.29 14.63 14.21 14.39 82,054
05/15/2015 14.18 14.46 14.06 14.3 99,067
05/14/2015 14.03 14.33 13.96 14.16 148,308
05/13/2015 14.19 14.38 13.95 14.01 156,867
05/12/2015 14.13 14.34 13.74 14.24 251,682
05/11/2015 14.75 14.75 14.145 14.27 276,490
05/08/2015 15.1 15.17 14.65 14.77 156,388
05/07/2015 14.81 14.93 14.55 14.89 141,222
05/06/2015 14.66 14.85 14.25 14.72 222,071
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
*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?