Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 3:42AM ET - U.S. Markets open in 5 hours and 48 minutes. Dow  0.14% Nasdaq  0.00%

Elizabeth Arden, Inc. (RDEN)

On Nov 20: 14.78   0.00 (0.00%)

MORE ON RDEN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 14.56 14.93 14.26 14.78 169,400 14.78 19-Nov-09 15.00 15.01 14.31 14.73 207,100 14.73 18-Nov-09 15.14 15.16 14.80 15.04 440,800 15.04 17-Nov-09 14.57 15.20 14.37 15.18 319,500 15.18 16-Nov-09 14.03 14.74 13.93 14.70 207,300 14.70 13-Nov-09 13.49 14.08 13.45 13.93 238,600 13.93 12-Nov-09 13.46 13.73 13.11 13.48 416,600 13.48 11-Nov-09 12.34 12.65 12.20 12.52 104,100 12.52 10-Nov-09 12.13 12.38 11.91 12.17 159,500 12.17 9-Nov-09 11.78 12.32 11.72 12.25 174,100 12.25 6-Nov-09 11.51 11.92 11.51 11.66 231,700 11.66 5-Nov-09 10.76 11.82 10.75 11.71 365,600 11.71 4-Nov-09 10.75 11.06 10.43 10.61 155,900 10.61 3-Nov-09 10.69 11.07 10.39 10.69 337,500 10.69 2-Nov-09 10.29 11.11 10.29 10.82 156,300 10.82 30-Oct-09 11.33 11.47 10.32 10.65 259,300 10.65 29-Oct-09 11.88 12.72 11.25 11.41 303,700 11.41 28-Oct-09 12.01 12.29 11.52 11.56 124,500 11.56 27-Oct-09 12.93 13.05 11.90 12.00 312,300 12.00 26-Oct-09 13.33 13.85 12.84 12.95 144,200 12.95 23-Oct-09 13.79 13.81 13.20 13.28 86,900 13.28 22-Oct-09 13.26 13.88 13.04 13.78 64,200 13.78 21-Oct-09 13.15 13.92 13.15 13.22 104,500 13.22 20-Oct-09 13.23 13.56 12.74 13.15 140,100 13.15 19-Oct-09 13.41 13.50 13.10 13.14 79,600 13.14 16-Oct-09 13.12 13.54 13.12 13.36 198,500 13.36 15-Oct-09 13.09 13.28 12.98 13.26 56,200 13.26 14-Oct-09 13.15 13.27 12.99 13.23 86,200 13.23 13-Oct-09 12.95 13.16 12.62 12.94 89,500 12.94 12-Oct-09 13.05 13.05 12.83 12.97 105,600 12.97 9-Oct-09 12.66 13.00 12.50 12.95 76,300 12.95 8-Oct-09 12.66 12.68 12.50 12.63 161,400 12.63 7-Oct-09 12.61 13.01 12.44 12.55 50,400 12.55 6-Oct-09 12.24 12.90 12.24 12.73 71,200 12.73 5-Oct-09 11.86 12.30 11.75 12.16 144,100 12.16 2-Oct-09 11.50 12.05 11.50 11.76 118,300 11.76 1-Oct-09 11.67 11.84 11.50 11.58 107,600 11.58 30-Sep-09 11.95 11.95 11.38 11.77 191,400 11.77 29-Sep-09 11.91 12.28 11.87 11.94 122,300 11.94 28-Sep-09 11.86 12.08 11.81 11.88 129,600 11.88 25-Sep-09 11.73 12.04 11.72 11.85 133,200 11.85 24-Sep-09 11.87 12.05 11.51 11.80 106,900 11.80 23-Sep-09 12.09 12.15 11.81 11.82 117,200 11.82 22-Sep-09 11.91 12.28 11.68 12.11 194,500 12.11 21-Sep-09 11.78 11.98 11.71 11.79 54,200 11.79 18-Sep-09 12.08 12.25 11.87 11.87 195,300 11.87 17-Sep-09 11.91 12.42 11.91 11.99 112,400 11.99 16-Sep-09 11.55 12.00 11.52 11.89 257,300 11.89 15-Sep-09 11.69 11.80 11.43 11.48 115,400 11.48 14-Sep-09 11.65 11.94 11.58 11.68 154,600 11.68 11-Sep-09 12.00 12.06 11.56 11.72 118,600 11.72 10-Sep-09 11.23 12.48 11.10 12.01 241,500 12.01 9-Sep-09 10.62 11.62 10.60 11.19 80,600 11.19 8-Sep-09 10.54 10.88 10.47 10.66 80,200 10.66 4-Sep-09 10.02 10.63 10.02 10.42 129,100 10.42 3-Sep-09 10.03 10.09 9.90 10.00 116,400 10.00 2-Sep-09 10.19 10.19 9.82 10.00 99,300 10.00 1-Sep-09 10.21 10.90 10.13 10.19 178,200 10.19 31-Aug-09 10.55 10.80 10.11 10.30 120,400 10.30 28-Aug-09 10.36 10.90 10.36 10.65 107,800 10.65 27-Aug-09 9.93 10.37 9.80 10.36 103,100 10.36 26-Aug-09 9.82 9.95 9.72 9.90 69,400 9.90 25-Aug-09 9.90 9.93 9.71 9.80 99,900 9.80 24-Aug-09 10.02 10.17 9.84 9.95 75,700 9.95 21-Aug-09 9.84 10.08 9.69 10.03 240,100 10.03 20-Aug-09 9.69 9.99 9.53 9.61 126,500 9.61 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions