RDEN Historical Prices | Elizabeth Arden, Inc. Stock

Dow

0.31% Nasdaq

0.96%

Elizabeth Arden, Inc. (RDEN)

-NasdaqGS

48.67 0.08(0.17%) 2:28PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	48.20	48.87	47.79	48.75	221,300	48.75
May 20, 2013	48.75	48.97	47.93	48.40	217,100	48.40
May 17, 2013	48.19	48.99	47.93	48.80	280,800	48.80
May 16, 2013	47.45	47.96	47.11	47.86	171,300	47.86
May 15, 2013	46.92	47.66	46.63	47.46	144,800	47.46
May 14, 2013	46.08	46.93	45.25	46.90	250,900	46.90
May 13, 2013	45.64	45.79	45.18	45.62	224,300	45.62
May 10, 2013	44.58	45.73	44.58	45.58	167,600	45.58
May 9, 2013	44.00	44.43	43.77	44.40	215,400	44.40
May 8, 2013	43.81	44.38	43.81	44.12	165,700	44.12
May 7, 2013	43.24	43.93	43.04	43.81	205,800	43.81
May 6, 2013	43.47	43.65	43.00	43.24	182,700	43.24
May 3, 2013	41.52	43.77	41.12	43.38	258,800	43.38
May 2, 2013	39.77	43.97	39.12	42.62	417,300	42.62
May 1, 2013	40.67	40.75	38.65	39.29	354,800	39.29
Apr 30, 2013	41.92	41.92	40.82	40.95	161,200	40.95
Apr 29, 2013	41.35	41.83	41.26	41.66	141,300	41.66
Apr 26, 2013	41.56	41.63	40.53	41.41	165,400	41.41
Apr 25, 2013	41.70	41.96	41.52	41.60	202,400	41.60
Apr 24, 2013	41.99	42.26	41.07	41.51	249,900	41.51
Apr 23, 2013	41.65	42.21	41.32	42.15	81,100	42.15
Apr 22, 2013	40.25	41.42	39.60	41.30	85,800	41.30
Apr 19, 2013	40.26	40.64	40.00	40.25	124,200	40.25
Apr 18, 2013	40.19	40.36	39.96	40.26	122,000	40.26
Apr 17, 2013	40.11	40.35	38.90	40.25	168,400	40.25
Apr 16, 2013	41.37	41.37	40.15	40.49	144,400	40.49
Apr 15, 2013	42.43	42.56	40.95	41.09	152,600	41.09
Apr 12, 2013	41.89	42.91	41.89	42.72	122,200	42.72
Apr 11, 2013	41.20	42.55	41.15	42.21	306,100	42.21
Apr 10, 2013	39.53	41.28	39.24	40.94	203,900	40.94
Apr 9, 2013	39.78	41.20	39.41	39.41	213,800	39.41
Apr 8, 2013	39.83	39.88	39.07	39.63	256,300	39.63
Apr 5, 2013	39.70	40.00	38.92	39.66	238,300	39.66
Apr 4, 2013	40.02	40.54	39.63	40.40	167,900	40.40
Apr 3, 2013	39.62	40.17	39.38	40.07	227,200	40.07
Apr 2, 2013	40.06	40.24	39.44	39.63	307,800	39.63
Apr 1, 2013	40.80	41.09	39.24	39.85	194,200	39.85
Mar 28, 2013	40.96	41.22	40.24	40.25	220,600	40.25
Mar 27, 2013	40.26	41.88	40.02	40.89	544,100	40.89
Mar 26, 2013	39.48	40.62	39.30	40.55	206,900	40.55
Mar 25, 2013	38.65	39.47	38.50	39.32	223,200	39.32
Mar 22, 2013	38.35	38.96	38.32	38.62	164,500	38.62
Mar 21, 2013	37.91	38.38	37.91	38.14	174,200	38.14
Mar 20, 2013	38.20	38.30	37.78	38.20	180,200	38.20
Mar 19, 2013	38.42	38.69	37.85	38.06	157,100	38.06
Mar 18, 2013	38.97	39.08	38.02	38.39	209,800	38.39
Mar 15, 2013	39.92	39.92	39.32	39.41	206,500	39.41
Mar 14, 2013	39.10	40.05	39.07	39.83	212,100	39.83
Mar 13, 2013	39.36	39.57	39.07	39.10	115,700	39.10
Mar 12, 2013	39.70	39.70	39.30	39.32	136,700	39.32
Mar 11, 2013	39.63	39.82	38.98	39.82	123,600	39.82
Mar 8, 2013	39.88	39.88	39.26	39.76	85,000	39.76
Mar 7, 2013	39.62	39.99	39.46	39.70	102,000	39.70
Mar 6, 2013	39.95	40.25	39.48	39.68	130,600	39.68
Mar 5, 2013	39.60	39.97	39.26	39.91	155,500	39.91
Mar 4, 2013	39.90	39.90	39.04	39.49	218,600	39.49
Mar 1, 2013	38.73	39.13	38.59	38.99	219,600	38.99
Feb 28, 2013	38.90	39.12	38.73	38.90	280,400	38.90
Feb 27, 2013	38.81	39.17	38.81	38.96	119,700	38.96
Feb 26, 2013	39.60	39.93	38.69	38.90	248,400	38.90
Feb 25, 2013	39.55	40.10	39.37	39.51	360,400	39.51
Feb 22, 2013	38.64	39.50	38.41	39.45	271,500	39.45
Feb 21, 2013	38.60	38.95	38.02	38.37	185,800	38.37
Feb 20, 2013	38.60	39.01	38.44	38.65	414,700	38.65
Feb 19, 2013	38.38	38.68	38.01	38.51	498,000	38.51
Feb 15, 2013	38.42	38.85	38.24	38.36	452,700	38.36
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RDEN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Elizabeth Arden, Inc. (RDEN)