Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ieh Corp (OP: IEHC )

8.000 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2016 6.150 6.150 6.150 0 -0.05(-0.81%)
May 26, 2016 6.400 6.400 6.200 6.200 3,210 +0.00(+0.00%)
May 25, 2016 6.220 6.220 6.200 6.200 250 +0.00(+0.00%)
May 23, 2016 6.200 6.200 6.200 0 +0.10(+1.64%)
May 20, 2016 6.140 6.140 6.100 6.100 1,100 -0.04(-0.65%)
May 19, 2016 6.150 6.150 6.140 6.140 550 -0.01(-0.16%)
May 18, 2016 6.150 6.150 6.150 6.150 200 -0.20(-3.15%)
May 17, 2016 6.350 6.350 6.350 6.350 100 +0.05(+0.79%)
May 12, 2016 6.300 6.300 6.300 0 -0.15(-2.33%)
May 09, 2016 6.450 6.450 6.450 0 +0.30(+4.88%)
May 04, 2016 6.150 6.150 6.150 0 -0.20(-3.15%)
May 03, 2016 6.350 6.350 6.350 6.350 330 +0.05(+0.79%)
Apr 29, 2016 6.300 6.300 6.300 40 -0.05(-0.79%)
Apr 27, 2016 6.350 6.350 6.350 0 +0.05(+0.79%)
Apr 26, 2016 6.300 6.300 6.300 6.300 1,233 -0.20(-3.08%)
Apr 25, 2016 6.500 6.500 6.431 6.500 3,246 +0.02(+0.31%)
Apr 22, 2016 6.480 6.480 6.480 6.480 1,200 +0.00(+0.00%)
Apr 21, 2016 6.450 6.480 6.450 6.480 7,325 +0.13(+2.05%)
Apr 20, 2016 6.060 6.350 6.060 6.350 1,300 +0.34(+5.66%)
Apr 19, 2016 6.010 6.010 6.010 6.010 1,145 +0.00(+0.00%)
Apr 18, 2016 5.830 6.010 5.830 6.010 650 -0.02(-0.33%)
Apr 15, 2016 6.030 6.030 6.030 6.030 600 +0.00(+0.00%)
Apr 14, 2016 6.150 6.150 6.030 6.030 1,920 -0.16(-2.58%)
Apr 13, 2016 6.200 6.200 6.190 6.190 820 -0.06(-0.96%)
Apr 12, 2016 6.150 6.250 6.030 6.250 2,100 +0.15(+2.46%)
Apr 08, 2016 6.100 6.100 6.100 11 +0.00(+0.00%)
Apr 07, 2016 6.100 6.100 6.100 6.100 2,000 +0.00(+0.00%)
Apr 04, 2016 6.100 6.100 6.100 0 -0.05(-0.81%)
Mar 31, 2016 6.150 6.150 6.150 0 -0.15(-2.38%)
Mar 30, 2016 6.050 6.300 6.040 6.300 38,284 +0.20(+3.28%)
Mar 28, 2016 6.100 6.100 6.100 0 +0.04(+0.66%)
Mar 24, 2016 6.060 6.060 6.060 0 +0.03(+0.50%)
Mar 23, 2016 6.020 6.030 6.020 6.030 900 -0.45(-6.94%)
Mar 21, 2016 6.480 6.480 6.480 0 +0.11(+1.73%)
Mar 18, 2016 6.370 6.370 6.370 6.370 273 -0.02(-0.31%)
Mar 17, 2016 6.390 6.390 6.390 6.390 346 -0.04(-0.62%)
Mar 16, 2016 5.990 6.430 5.990 6.430 800 +0.69(+12.02%)
Mar 15, 2016 5.740 5.740 5.740 5.740 260 +0.24(+4.36%)
Mar 14, 2016 5.530 5.530 5.500 5.500 1,335 -0.49(-8.18%)
Mar 11, 2016 5.990 5.990 5.990 5.990 1,125 -0.06(-0.99%)
Mar 09, 2016 6.050 6.050 6.050 0 -0.03(-0.49%)
Mar 08, 2016 6.080 6.080 6.080 6.080 400 -0.05(-0.82%)
Mar 07, 2016 6.130 6.130 6.130 6.130 500 -0.02(-0.33%)
Mar 04, 2016 6.200 6.200 6.058 6.150 2,551 -0.14(-2.23%)
Mar 03, 2016 6.290 6.290 6.290 6.290 500 -0.03(-0.47%)
Mar 02, 2016 6.320 6.320 6.320 6.320 100 +0.02(+0.25%)
Mar 01, 2016 6.450 6.450 6.304 6.304 575 +0.15(+2.50%)
Feb 26, 2016 6.150 6.150 6.150 0 -0.25(-3.91%)
Feb 23, 2016 6.400 6.400 6.400 0 +0.55(+9.40%)
Feb 19, 2016 5.850 5.850 5.850 0 +0.15(+2.63%)
Feb 18, 2016 5.500 5.700 5.500 5.700 2,936 +0.20(+3.64%)
Feb 17, 2016 5.570 5.800 5.350 5.500 10,055 +0.01(+0.18%)
Feb 16, 2016 5.690 5.690 5.490 5.490 4,286 +0.02(+0.37%)
Feb 12, 2016 5.470 5.470 5.470 0 -0.04(-0.73%)
Feb 11, 2016 5.820 5.820 5.500 5.510 8,667 -0.31(-5.33%)
Feb 10, 2016 5.840 5.840 5.810 5.820 3,100 -0.18(-3.00%)
Feb 09, 2016 6.010 6.010 5.850 6.000 4,254 -0.25(-4.00%)
Feb 08, 2016 6.060 6.250 5.600 6.250 2,600 +0.15(+2.46%)
Feb 05, 2016 6.100 6.200 6.090 6.100 5,542 -0.24(-3.79%)
Feb 04, 2016 6.360 6.400 6.340 6.340 1,804 +0.19(+3.09%)
Feb 03, 2016 6.300 6.300 6.150 6.150 950 -0.45(-6.82%)
Feb 02, 2016 6.500 6.600 6.500 6.600 1,469 +0.30(+4.76%)
Jan 28, 2016 6.300 6.300 6.300 0 -0.20(-3.08%)
Jan 26, 2016 6.500 6.500 6.500 0 +0.25(+4.00%)
Jan 25, 2016 6.230 6.250 6.210 6.250 400 +0.00(+0.00%)
Jan 22, 2016 6.460 6.500 6.000 6.250 2,422 +0.00(+0.00%)
Jan 21, 2016 6.250 6.250 6.250 6.250 1,300 +0.88(+16.39%)
Jan 20, 2016 6.350 6.350 5.350 5.370 4,675 -0.98(-15.43%)
Jan 19, 2016 7.300 7.300 6.000 6.350 13,477 -0.88(-12.17%)
Jan 15, 2016 7.230 7.230 7.230 0 +0.48(+7.11%)
Jan 13, 2016 6.750 6.750 6.750 1 +0.25(+3.85%)
Jan 12, 2016 6.480 6.500 6.440 6.500 3,095 +0.06(+0.93%)
Jan 11, 2016 7.000 7.000 6.440 6.440 9,025 -0.56(-8.00%)
Jan 08, 2016 7.148 7.148 6.250 7.000 9,636 -0.11(-1.55%)
Jan 07, 2016 7.110 7.110 7.110 7.110 500 +0.00(+0.00%)
Jan 06, 2016 7.110 7.140 7.110 7.110 3,600 -0.19(-2.60%)
Dec 28, 2015 7.300 7.300 7.300 0 -0.13(-1.75%)
Dec 24, 2015 7.430 7.430 7.430 0 +0.33(+4.65%)
Dec 22, 2015 7.100 7.100 7.100 0 -0.33(-4.44%)
Dec 21, 2015 7.260 7.430 7.260 7.430 550 +0.13(+1.78%)
Dec 18, 2015 7.300 7.300 7.300 7.300 109 -0.20(-2.67%)
Dec 17, 2015 7.640 7.680 7.460 7.500 3,552 -0.35(-4.46%)
Dec 16, 2015 6.910 7.850 6.910 7.850 3,600 +0.37(+4.95%)
Dec 15, 2015 7.360 7.480 7.360 7.480 1,900 +0.08(+1.08%)
Dec 14, 2015 7.390 7.400 7.390 7.400 6,722 +0.54(+7.87%)
Dec 10, 2015 6.860 6.860 6.860 0 +0.00(+0.00%)
Dec 09, 2015 6.860 6.860 6.860 6.860 850 -0.04(-0.58%)
Dec 08, 2015 7.000 7.000 6.900 6.900 250 -0.10(-1.43%)
Dec 07, 2015 7.000 7.000 7.000 7.000 500 -0.25(-3.45%)
Dec 04, 2015 7.250 7.250 7.250 7.250 355 -0.14(-1.89%)
Dec 02, 2015 7.390 7.390 7.390 0 +0.02(+0.27%)
Nov 27, 2015 7.370 7.370 7.370 0 -0.08(-1.07%)
Nov 24, 2015 7.450 7.450 7.450 0 +0.25(+3.47%)
Nov 23, 2015 7.200 7.200 2,100 +0.70(+10.77%)
Nov 19, 2015 6.500 6.500 6.500 0 +0.00(+0.00%)
Nov 18, 2015 6.770 6.770 6.300 6.500 10,322 -0.50(-7.14%)
Nov 17, 2015 7.175 7.570 6.350 7.000 28,251 -1.25(-15.15%)
Nov 11, 2015 8.250 8.250 8.250 0 -0.25(-2.94%)
Nov 10, 2015 8.500 8.500 8.500 8.500 500 -0.20(-2.30%)
Nov 09, 2015 7.990 8.700 7.990 8.700 4,703 +0.68(+8.48%)
Nov 06, 2015 8.020 8.020 8.020 8.020 100 -0.05(-0.62%)
Nov 05, 2015 8.000 8.070 8.000 8.070 800 +0.11(+1.38%)
Nov 04, 2015 7.900 7.960 7.900 7.960 712 +0.11(+1.40%)
Nov 03, 2015 7.800 7.850 7.800 7.850 2,975 +0.15(+1.95%)
Oct 30, 2015 7.700 7.700 7.700 0 +0.15(+1.99%)
Oct 29, 2015 7.550 7.550 7.550 7.550 150 +0.00(+0.00%)
Oct 28, 2015 7.530 7.560 7.530 7.550 684 -0.06(-0.79%)
Oct 27, 2015 7.610 7.610 7.610 7.610 1,003 -0.14(-1.81%)
Oct 26, 2015 7.750 7.770 7.750 7.750 2,824 +0.04(+0.52%)
Oct 23, 2015 7.700 7.710 7.620 7.710 1,100 +0.05(+0.65%)
Oct 22, 2015 7.670 7.670 7.660 7.660 987 -0.01(-0.13%)
Oct 21, 2015 7.670 7.670 7.670 7.670 462 +0.01(+0.13%)
Oct 19, 2015 7.660 7.660 7.660 70 -0.09(-1.16%)
Oct 16, 2015 7.750 7.750 7.750 7.750 579 +0.00(+0.00%)
Oct 15, 2015 7.750 7.750 7.750 7.750 100 +0.00(+0.00%)
Oct 13, 2015 7.750 7.750 7.750 0 +0.11(+1.44%)
Oct 08, 2015 7.640 7.640 7.640 0 +0.03(+0.39%)
Oct 06, 2015 7.610 7.610 7.610 0 -0.03(-0.39%)
Oct 05, 2015 7.630 7.640 7.630 7.640 1,000 +0.07(+0.92%)
Oct 01, 2015 7.570 7.570 7.570 0 +0.16(+2.16%)
Sep 30, 2015 7.410 7.410 7.410 7.410 300 +0.01(+0.14%)
Sep 29, 2015 7.200 7.400 7.200 7.400 300 +0.10(+1.37%)
Sep 25, 2015 7.300 7.300 7.300 0 -0.25(-3.31%)
Sep 24, 2015 7.330 7.550 7.330 7.550 1,550 -0.04(-0.53%)
Sep 23, 2015 7.510 7.590 7.510 7.590 1,223 +0.27(+3.69%)
Sep 21, 2015 7.320 7.320 7.320 0 -0.21(-2.79%)
Sep 18, 2015 7.380 7.530 7.380 7.530 273 +0.33(+4.58%)
Sep 16, 2015 7.200 7.200 7.200 0 -0.34(-4.51%)
Sep 15, 2015 7.540 7.540 7.540 7.540 400 -0.01(-0.13%)
Sep 10, 2015 7.550 7.550 7.550 0 +0.10(+1.34%)
Sep 09, 2015 7.450 7.450 7.450 7.450 2,480 -0.10(-1.32%)
Sep 08, 2015 7.540 7.550 7.540 7.550 800 +0.00(+0.00%)
Sep 04, 2015 7.550 7.550 7.550 0 +0.06(+0.80%)
Sep 03, 2015 7.490 7.490 7.490 7.490 100 -0.06(-0.79%)
Sep 02, 2015 7.550 7.550 7.550 7.550 300 -0.04(-0.53%)
Aug 31, 2015 7.590 7.590 7.590 0 +0.16(+2.15%)
Aug 27, 2015 7.430 7.430 7.430 0 +0.02(+0.27%)
Aug 26, 2015 7.410 7.410 7.410 7.410 250 +0.00(+0.00%)
Aug 24, 2015 7.410 7.410 7.410 0 -0.09(-1.20%)
Aug 21, 2015 7.500 7.500 7.500 7.500 350 +0.00(+0.00%)
Aug 20, 2015 7.490 7.500 7.490 7.500 3,338 +0.00(+0.00%)
Aug 19, 2015 7.490 7.500 7.490 7.500 812 -0.07(-0.92%)
Aug 18, 2015 7.770 7.770 7.570 7.570 1,700 -0.20(-2.57%)
Aug 17, 2015 7.500 7.770 7.500 7.770 6,307 +0.13(+1.70%)
Aug 14, 2015 7.600 7.640 7.500 7.640 1,900 +0.19(+2.55%)
Aug 13, 2015 7.300 7.450 7.200 7.450 3,416 +0.15(+2.05%)
Aug 12, 2015 7.400 7.400 7.300 7.300 1,366 -0.14(-1.88%)
Aug 11, 2015 6.850 7.550 6.700 7.440 25,550 +1.24(+20.00%)
Aug 10, 2015 6.200 6.200 6.200 6.200 290 -0.05(-0.80%)
Aug 05, 2015 6.250 6.250 6.250 0 +0.05(+0.81%)
Aug 04, 2015 6.300 6.300 6.200 6.200 1,835 -0.10(-1.59%)
Aug 03, 2015 6.210 6.300 6.210 6.300 4,300 +0.15(+2.44%)
Jul 31, 2015 6.250 6.250 6.150 6.150 1,700 -0.15(-2.38%)
Jul 29, 2015 6.300 6.300 6.300 0 -0.04(-0.63%)
Jul 28, 2015 6.250 6.340 6.250 6.340 1,400 +0.09(+1.44%)
Jul 27, 2015 6.210 6.380 6.200 6.250 8,800 -0.30(-4.58%)
Jul 20, 2015 6.550 6.550 6.550 0 +0.05(+0.77%)
Jul 16, 2015 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 15, 2015 6.530 6.550 6.500 6.500 3,944 -0.03(-0.46%)
Jul 14, 2015 6.555 6.555 6.450 6.530 2,650 +0.00(+0.00%)
Jul 13, 2015 6.330 6.530 6.330 6.530 5,656 +0.48(+7.93%)
Jul 10, 2015 6.050 6.050 6.050 6.050 1,000 +0.00(+0.00%)
Jul 09, 2015 6.020 6.190 6.020 6.050 1,700 -0.20(-3.20%)
Jul 06, 2015 6.250 6.250 6.250 0 +0.05(+0.81%)
Jul 02, 2015 6.200 6.200 6.200 0 +0.20(+3.33%)
Jul 01, 2015 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Jun 30, 2015 6.020 6.020 6.000 6.000 557 -0.15(-2.44%)
Jun 26, 2015 6.150 6.150 6.150 0 +0.07(+1.15%)
Jun 25, 2015 6.200 6.350 6.000 6.080 3,020 -0.10(-1.62%)
Jun 24, 2015 6.180 6.180 6.180 6.180 100 -0.02(-0.32%)
Jun 22, 2015 6.200 6.200 6.200 0 +0.18(+2.99%)
Jun 19, 2015 6.250 6.250 6.020 6.020 400 -0.23(-3.68%)
Jun 17, 2015 6.250 6.250 6.250 0 +0.05(+0.81%)
Jun 16, 2015 6.230 6.230 6.200 6.200 1,500 -0.18(-2.82%)
Jun 15, 2015 6.230 6.380 6.230 6.380 406 +0.16(+2.57%)
Jun 12, 2015 6.220 6.220 6.220 6.220 200 +0.21(+3.49%)
Jun 10, 2015 6.010 6.010 6.010 0 -0.19(-3.06%)
Jun 05, 2015 6.200 6.200 6.200 0 -0.03(-0.48%)
Jun 02, 2015 6.230 6.230 6.230 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.