ICON: Historical Prices for Iconix Brand Group, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	11.64	11.84	11.57	11.57	530,100	11.57
24-Nov-09	12.35	12.35	11.48	11.55	1,130,700	11.55
23-Nov-09	11.96	12.41	11.90	12.37	1,078,900	12.37
20-Nov-09	11.73	11.82	11.61	11.76	480,000	11.76
19-Nov-09	12.20	12.22	11.69	11.77	884,000	11.77
18-Nov-09	12.27	12.45	12.03	12.34	685,600	12.34
17-Nov-09	12.18	12.33	12.08	12.24	594,800	12.24
16-Nov-09	11.97	12.31	11.90	12.27	453,800	12.27
13-Nov-09	11.74	11.98	11.51	11.87	637,600	11.87
12-Nov-09	12.07	12.17	11.50	11.76	1,040,400	11.76
11-Nov-09	12.28	12.37	12.02	12.15	1,059,300	12.15
10-Nov-09	12.31	12.35	11.96	12.12	1,121,600	12.12
9-Nov-09	12.08	12.42	12.05	12.42	613,600	12.42
6-Nov-09	11.91	12.11	11.74	12.01	649,700	12.01
5-Nov-09	11.70	12.09	11.67	11.94	736,500	11.94
4-Nov-09	11.90	12.15	11.55	11.57	773,600	11.57
3-Nov-09	11.57	11.81	11.48	11.80	559,800	11.80
2-Nov-09	11.77	11.91	11.41	11.63	679,600	11.63
30-Oct-09	12.15	12.15	11.57	11.66	1,396,200	11.66
29-Oct-09	12.04	12.38	11.99	12.28	1,071,800	12.28
28-Oct-09	12.31	12.47	11.86	11.88	1,593,000	11.88
27-Oct-09	12.90	12.90	12.18	12.38	4,115,600	12.38
26-Oct-09	13.57	13.97	13.27	13.37	1,412,300	13.37
23-Oct-09	13.89	13.92	13.45	13.54	873,400	13.54
22-Oct-09	13.64	13.96	13.50	13.88	1,076,900	13.88
21-Oct-09	13.71	14.17	13.63	13.71	2,151,900	13.71
20-Oct-09	13.90	13.93	13.67	13.79	1,526,600	13.79
19-Oct-09	13.81	13.91	13.46	13.86	1,552,800	13.86
16-Oct-09	13.57	13.83	13.45	13.72	1,806,800	13.72
15-Oct-09	13.79	14.09	13.58	13.65	1,503,100	13.65
14-Oct-09	13.22	14.05	13.09	13.90	3,351,300	13.90
13-Oct-09	12.40	13.29	12.40	13.02	2,837,000	13.02
12-Oct-09	12.81	12.91	12.15	12.35	1,983,600	12.35
9-Oct-09	12.25	12.85	12.22	12.76	1,752,000	12.76
8-Oct-09	12.19	12.39	11.99	12.22	1,772,300	12.22
7-Oct-09	12.33	12.44	11.86	12.02	2,636,600	12.02
6-Oct-09	12.50	12.69	12.13	12.34	2,472,300	12.34
5-Oct-09	12.76	12.88	12.25	12.50	2,221,900	12.50
2-Oct-09	12.36	12.77	11.99	12.76	3,215,400	12.76
1-Oct-09	12.65	12.98	12.25	12.73	4,304,200	12.73
30-Sep-09	13.48	13.68	12.10	12.47	14,270,400	12.47
29-Sep-09	15.99	16.07	15.75	15.80	917,500	15.80
28-Sep-09	15.69	16.00	15.48	15.99	608,100	15.99
25-Sep-09	15.53	15.72	15.47	15.55	584,400	15.55
24-Sep-09	16.09	16.27	15.39	15.50	995,900	15.50
23-Sep-09	17.15	17.45	16.07	16.12	1,176,100	16.12
22-Sep-09	17.44	17.56	17.04	17.16	425,700	17.16
21-Sep-09	17.18	17.35	17.01	17.30	540,200	17.30
18-Sep-09	17.55	17.70	17.30	17.38	1,099,700	17.38
17-Sep-09	17.26	17.84	17.26	17.50	704,900	17.50
16-Sep-09	17.03	17.36	17.03	17.26	871,100	17.26
15-Sep-09	16.99	17.20	16.89	17.05	450,700	17.05
14-Sep-09	16.94	17.11	16.71	16.99	462,100	16.99
11-Sep-09	17.53	17.65	16.95	17.03	634,400	17.03
10-Sep-09	17.35	17.55	17.21	17.50	423,700	17.50
9-Sep-09	17.03	17.43	16.83	17.32	432,100	17.32
8-Sep-09	17.06	17.27	16.73	17.02	739,300	17.02
4-Sep-09	17.02	17.38	16.67	16.87	637,400	16.87
3-Sep-09	16.67	17.02	16.41	17.01	1,209,000	17.01
2-Sep-09	16.61	17.13	16.39	16.59	495,100	16.59
1-Sep-09	17.15	17.60	16.49	16.61	735,800	16.61
31-Aug-09	17.37	17.58	17.00	17.18	775,000	17.18
28-Aug-09	17.74	17.84	17.40	17.60	850,500	17.60
27-Aug-09	17.47	17.62	17.28	17.58	594,000	17.58
26-Aug-09	17.42	17.69	17.25	17.43	663,700	17.43
25-Aug-09	17.25	17.75	17.25	17.42	632,200	17.42
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions