Reeds, Inc. Historical Stock Prices

REED 
$6.2
*  
0.15
2.48%
Get REED Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading REED now
Exchange: AMEX
Industry: Consumer Non-Durables
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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  6  6.27  5.97  6.20 55,568
08/21/2014 6.03 6.27 5.97 6.2 55,568
08/20/2014 6.12 6.3096 5.94 6.05 106,834
08/19/2014 6.62 6.649 6.21 6.27 91,537
08/18/2014 6.5 6.77 6.41 6.47 177,495
08/15/2014 5.91 6.7 5.91 6.45 430,323
08/14/2014 5.83 5.89 5.6 5.88 76,772
08/13/2014 6 6 5.65 5.7 263,755
08/12/2014 5.04 5.07 5.038 5.04 38,089
08/11/2014 5.04 5.079 5 5.04 48,355
08/08/2014 5 5.05 5 5.04 16,527
08/07/2014 5.04 5.04 4.9901 5.01 13,684
08/06/2014 5 5.08 5 5.06 5,327
08/05/2014 5.089 5.1 5 5.0001 11,139
08/04/2014 4.97 5.1 4.9513 5.06 28,521
08/01/2014 5.03 5.054 4.99 5 29,245
07/31/2014 5.04 5.1 5 5.04 11,226
07/30/2014 5.07 5.1 5.05 5.09 16,226
07/29/2014 5.05 5.081 5.05 5.06 17,775
07/28/2014 5.1 5.1 5.06 5.06 14,021
07/25/2014 5.08 5.1 5.05 5.08 24,376
07/24/2014 5.19 5.19 5.07 5.1 12,058
07/23/2014 5.19 5.19 5.05 5.14 24,507
07/22/2014 5.17 5.28 5.06 5.08 37,301
07/21/2014 5.11 5.2 5.048 5.06 30,561
07/18/2014 5.12 5.19 5.05 5.1799 26,667
07/17/2014 5.09 5.25 4.9861 5.06 30,686
07/16/2014 5.08 5.19 4.85 5.13 23,870
07/15/2014 5.18 5.18 5.01 5.05 15,390
07/14/2014 5.11 5.24 5.07 5.15 12,576
07/11/2014 5.0001 5.16 5.0001 5.16 26,661
07/10/2014 5.17 5.17 5 5.05 22,106
07/09/2014 5.08 5.29 5.05 5.2 27,357
07/08/2014 5.44 5.44 4.96 5.08 55,766
07/07/2014 5.56 5.66 5.4 5.4 34,698
07/03/2014 5.88 5.88 5.4 5.64 24,765
07/02/2014 5.65 5.86 5.6 5.73 45,804
07/01/2014 5.32 5.69 5.29 5.5601 53,633
06/30/2014 5.15 5.41 5.1 5.23 62,862
06/27/2014 4.663 5.13 4.663 5.13 83,677
06/26/2014 4.73 4.76 4.65 4.67 23,920
06/25/2014 4.65 4.75 4.54 4.68 64,533
06/24/2014 4.65 4.7 4.57 4.69 34,787
06/23/2014 4.57 4.65 4.55 4.62 40,867
06/20/2014 4.56 4.65 4.5 4.54 37,005
06/19/2014 4.62 4.7104 4.42 4.45 52,147
06/18/2014 4.75 4.75 4.62 4.62 77,231
06/17/2014 4.59 4.77 4.51 4.75 64,460
06/16/2014 4.4 4.77 4.4 4.6 69,387
06/13/2014 4.53 4.66 4.41 4.44 58,580
06/12/2014 4.46 4.55 4.4 4.47 62,532
06/11/2014 4.62 4.63 4.37 4.39 52,195
06/10/2014 4.62 4.8 4.57 4.59 30,227
06/09/2014 4.6 4.65 4.47 4.62 105,600
06/06/2014 4.66 4.69 4.38 4.49 87,007
06/05/2014 4.43 4.63 4.38 4.59 76,290
06/04/2014 4.36 4.46 4.33 4.43 49,616
06/03/2014 4.35 4.4 4.33 4.35 85,883
06/02/2014 4.8 4.8 4.26 4.29 143,254
05/30/2014 4.98 5 4.7 4.74 116,395
05/29/2014 4.98 5.03 4.97 5.01 35,743
05/28/2014 5.05 5.07 4.97 4.9853 28,953
05/27/2014 5.04 5.07 4.97 5.01 22,734
05/23/2014 4.96 5.0499 4.96 4.99 71,994
05/22/2014 5.06 5.06 4.96 4.97 60,030
05/21/2014 5.1 5.1 5 5.01 59,058
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?