Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 2:48AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Isle of Capri Casinos Inc. (ISLE)On Nov 25: 8.19  Down 0.04 (0.49%)  
MORE ON ISLE
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-098.268.328.068.1979,1008.19
24-Nov-098.388.418.118.23120,8008.23
23-Nov-098.888.988.338.40150,1008.40
20-Nov-098.228.758.218.72147,0008.72
19-Nov-098.608.608.258.30193,0008.30
18-Nov-099.069.068.638.74110,7008.74
17-Nov-099.089.108.819.0882,5009.08
16-Nov-099.109.238.869.17131,6009.17
13-Nov-099.079.138.779.03135,7009.03
12-Nov-099.179.288.778.93122,8008.93
11-Nov-098.909.268.809.23166,7009.23
10-Nov-098.738.908.368.75112,1008.75
9-Nov-098.789.278.658.72112,2008.72
6-Nov-098.768.968.518.73105,7008.73
5-Nov-098.248.928.168.90208,3008.90
4-Nov-098.248.608.088.12164,3008.12
3-Nov-097.608.207.588.15127,8008.15
2-Nov-097.798.257.357.73335,1007.73
30-Oct-098.308.587.677.75284,9007.75
29-Oct-098.008.377.998.34227,7008.34
28-Oct-098.839.007.797.85399,7007.85
27-Oct-099.439.578.808.88212,9008.88
26-Oct-099.8210.059.369.41176,8009.41
23-Oct-0910.4010.489.789.78230,0009.78
22-Oct-0910.0710.499.9210.39160,80010.39
21-Oct-0910.0810.5010.0210.06269,60010.06
20-Oct-0910.4910.5710.0110.06151,70010.06
19-Oct-0910.3810.5510.3210.51105,20010.51
16-Oct-0910.4510.5210.1510.36139,40010.36
15-Oct-0910.4310.6210.3410.54206,10010.54
14-Oct-0910.9110.9210.5110.60300,40010.60
13-Oct-0910.7510.8910.5410.65113,10010.65
12-Oct-0910.6611.0010.6110.75143,90010.75
9-Oct-0911.0111.2010.5810.69248,00010.69
8-Oct-0911.2911.4111.0411.10176,30011.10
7-Oct-0911.4511.5711.0811.13150,40011.13
6-Oct-0911.3311.5611.1911.50125,10011.50
5-Oct-0910.9111.3710.7711.19185,00011.19
2-Oct-0911.0511.1710.6510.80198,00010.80
1-Oct-0911.8712.2511.2011.22367,60011.22
30-Sep-0911.3012.0911.1011.79464,10011.79
29-Sep-0911.2011.5011.0911.26178,60011.26
28-Sep-0911.3911.5511.1011.23251,10011.23
25-Sep-0911.2511.4611.1411.27149,80011.27
24-Sep-0911.5211.7511.1911.33513,40011.33
23-Sep-0911.8511.9611.5011.51192,10011.51
22-Sep-0911.9612.2211.6811.74227,80011.74
21-Sep-0911.7811.8511.4211.78302,30011.78
18-Sep-0912.2712.3711.9711.99381,30011.99
17-Sep-0911.8312.7011.6212.18422,00012.18
16-Sep-0911.4711.9311.4111.82378,20011.82
15-Sep-0911.0211.4811.0211.41658,30011.41
14-Sep-0910.6411.0810.5011.03593,00011.03
11-Sep-0910.8311.0010.6410.81398,10010.81
10-Sep-0910.6710.7410.4110.73314,10010.73
9-Sep-0910.4110.8710.3810.65265,10010.65
8-Sep-0910.2410.4610.1510.41444,20010.41
4-Sep-0910.1410.279.8910.25306,20010.25
3-Sep-099.9410.159.8210.13301,10010.13
2-Sep-099.7210.039.679.82586,3009.82
1-Sep-0910.1310.389.729.751,077,2009.75
31-Aug-0910.4410.4710.1110.23554,90010.23
28-Aug-0911.0611.1010.5010.58460,50010.58
27-Aug-0910.5911.2310.3610.871,632,10010.87
26-Aug-0910.8811.089.9510.162,453,10010.16
25-Aug-0911.5512.4011.5211.99666,70011.99
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions