Isle of Capri Casinos, Inc. Stock Price History | Historical ISLE Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2013	8.100	8.210	7.790	7.890	0	-0.21(-2.59%)
May 21, 2013	8.380	8.380	8.010	8.100	0	-0.25(-2.99%)
May 20, 2013	8.430	8.500	8.270	8.350	0	-0.13(-1.53%)
May 17, 2013	8.500	8.550	8.361	8.480	0	+0.00(+0.00%)
May 16, 2013	8.640	8.660	8.400	8.480	24,177	-0.21(-2.42%)
May 15, 2013	8.450	8.790	8.450	8.690	0	+0.20(+2.36%)
May 13, 2013	8.490	8.610	8.360	8.490	0	-0.01(-0.12%)
May 10, 2013	8.360	8.530	8.340	8.500	0	+0.09(+1.07%)
May 09, 2013	8.380	8.460	8.270	8.410	0	-0.01(-0.12%)
May 08, 2013	8.230	8.450	8.200	8.420	0	+0.13(+1.57%)
May 07, 2013	8.140	8.390	8.050	8.290	0	+0.19(+2.35%)
May 06, 2013	8.190	8.190	7.900	8.100	0	+0.03(+0.37%)
May 03, 2013	7.750	8.110	7.600	8.070	0	+0.47(+6.18%)
May 02, 2013	7.430	7.650	7.351	7.600	0	+0.24(+3.26%)
May 01, 2013	7.600	7.699	7.310	7.360	0	-0.30(-3.92%)
Apr 30, 2013	7.350	7.660	7.350	7.660	0	+0.33(+4.50%)
Apr 29, 2013	7.090	7.350	7.060	7.330	55,404	+0.28(+3.97%)
Apr 26, 2013	7.060	7.140	6.953	7.050	67,456	-0.03(-0.42%)
Apr 25, 2013	7.510	7.560	6.980	7.080	79,518	-0.42(-5.60%)
Apr 24, 2013	7.470	7.780	7.460	7.500	87,405	-0.03(-0.40%)
Apr 23, 2013	6.880	7.730	6.880	7.530	211,944	+0.73(+10.74%)
Apr 22, 2013	6.750	6.860	6.570	6.800	59,670	+0.06(+0.89%)
Apr 19, 2013	6.860	6.860	6.500	6.740	107,898	-0.13(-1.89%)
Apr 18, 2013	6.800	6.890	6.765	6.870	58,606	+0.08(+1.18%)
Apr 17, 2013	6.870	6.920	6.580	6.790	129,484	-0.11(-1.59%)
Apr 16, 2013	6.880	6.930	6.720	6.900	57,540	+0.09(+1.32%)
Apr 15, 2013	7.200	7.200	6.750	6.810	125,767	-0.44(-6.07%)
Apr 12, 2013	6.830	7.400	6.790	7.250	176,522	+0.39(+5.69%)
Apr 11, 2013	6.550	6.920	6.550	6.860	224,482	+0.31(+4.73%)
Apr 10, 2013	6.100	6.720	6.100	6.550	1,154,871	+0.47(+7.73%)
Apr 09, 2013	6.180	6.180	6.080	6.080	26,803	-0.10(-1.62%)
Apr 08, 2013	6.190	6.280	6.110	6.180	30,840	+0.00(+0.00%)
Apr 05, 2013	6.080	6.290	6.070	6.180	56,344	-0.04(-0.64%)
Apr 04, 2013	6.050	6.230	6.050	6.220	46,898	+0.19(+3.15%)
Apr 03, 2013	6.200	6.200	6.030	6.030	36,245	-0.18(-2.90%)
Apr 02, 2013	6.300	6.320	6.201	6.210	86,940	-0.04(-0.64%)
Apr 01, 2013	6.260	6.285	6.220	6.250	110,291	-0.04(-0.64%)
Mar 28, 2013	6.360	6.360	6.260	6.290	27,473	-0.04(-0.63%)
Mar 27, 2013	6.330	6.420	6.320	6.330	26,663	-0.08(-1.25%)
Mar 26, 2013	6.580	6.580	6.300	6.410	32,201	-0.11(-1.69%)
Mar 25, 2013	6.580	6.650	6.430	6.520	29,983	-0.06(-0.91%)
Mar 22, 2013	6.550	6.660	6.530	6.580	13,966	+0.02(+0.30%)
Mar 21, 2013	6.520	6.610	6.500	6.560	23,916	-0.04(-0.61%)
Mar 20, 2013	6.500	6.640	6.500	6.600	37,100	-0.01(-0.15%)
Mar 19, 2013	6.760	6.850	6.570	6.610	49,030	-0.17(-2.51%)
Mar 18, 2013	6.700	6.850	6.700	6.780	18,362	-0.04(-0.59%)
Mar 15, 2013	6.850	6.900	6.700	6.820	127,519	-0.03(-0.44%)
Mar 14, 2013	6.880	6.920	6.780	6.850	21,402	+0.01(+0.15%)
Mar 13, 2013	6.800	6.890	6.770	6.840	10,783	+0.03(+0.44%)
Mar 12, 2013	6.910	6.940	6.790	6.810	20,919	-0.11(-1.59%)
Mar 11, 2013	6.870	7.000	6.870	6.920	27,074	+0.00(+0.00%)
Mar 08, 2013	6.810	6.950	6.650	6.920	60,126	+0.19(+2.82%)
Mar 07, 2013	6.670	6.730	6.580	6.730	20,506	+0.04(+0.60%)
Mar 06, 2013	6.770	6.770	6.590	6.690	18,056	-0.07(-1.04%)
Mar 05, 2013	6.760	6.820	6.690	6.760	30,148	+0.06(+0.90%)
Mar 04, 2013	6.660	6.748	6.640	6.700	58,828	-0.01(-0.15%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

Free News Feed