| REDDY ICE HOLDINGS, Inc. Add to My Watchlist | (NYSE: FRZ) |
| REDDY ICE | 5.35 | +0.03 (+0.56%) | 137,409 |
| Historical Data for FRZ |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 5.36 | 5.37 | 5.30 | 137,409 | 5.35 | +0.03 +0.56% |
| 02/08/10 | 5.26 | 5.39 | 5.21 | 92,367 | 5.32 | +0.04 +0.76% |
| 02/05/10 | 5.25 | 5.50 | 5.22 | 233,013 | 5.28 | +0.04 +0.76% |
| 02/04/10 | 5.29 | 5.57 | 5.22 | 378,330 | 5.24 | -0.06 -1.13% |
| 02/03/10 | 5.20 | 5.37 | 5.18 | 253,209 | 5.30 | +0.05 +0.95% |
| 02/02/10 | 5.26 | 5.38 | 5.18 | 214,629 | 5.25 | +0.02 +0.38% |
| 02/01/10 | 5.05 | 5.33 | 5.00 | 214,053 | 5.23 | +0.23 +4.60% |
| 01/29/10 | 4.94 | 5.06 | 4.94 | 283,508 | 5.00 | +0.04 +0.81% |
| 01/28/10 | 5.00 | 5.00 | 4.83 | 108,652 | 4.96 | +0.02 +0.39% |
| 01/27/10 | 4.90 | 5.08 | 4.75 | 192,633 | 4.94 | +0.01 +0.21% |
| 01/26/10 | 4.52 | 5.18 | 4.52 | 273,376 | 4.93 | +0.36 +7.88% |
| 01/25/10 | 4.55 | 4.59 | 4.48 | 184,283 | 4.57 | +0.14 +3.16% |
| 01/22/10 | 4.50 | 4.51 | 4.42 | 93,799 | 4.43 | -0.04 -0.89% |
| 01/21/10 | 4.54 | 4.54 | 4.46 | 179,377 | 4.47 | -0.08 -1.76% |
| 01/20/10 | 4.52 | 4.55 | 4.42 | 154,336 | 4.55 | +0.03 +0.66% |
| 01/19/10 | 4.44 | 4.59 | 4.38 | 101,182 | 4.52 | +0.12 +2.73% |
| 01/18/10 | 4.40 | 4.40 | 4.40 | 0 | 4.40 | 0.00 0.00% |
| 01/15/10 | 4.50 | 4.50 | 4.37 | 88,362 | 4.40 | -0.07 -1.57% |
| 01/14/10 | 4.33 | 4.50 | 4.28 | 127,829 | 4.47 | +0.11 +2.52% |
| 01/13/10 | 4.25 | 4.44 | 4.08 | 147,924 | 4.36 | +0.12 +2.83% |
| 01/12/10 | 4.05 | 4.24 | 4.05 | 71,728 | 4.24 | +0.20 +4.95% |
| 01/11/10 | 3.98 | 4.10 | 3.94 | 160,333 | 4.04 | +0.06 +1.52% |
| 01/08/10 | 3.85 | 4.04 | 3.84 | 118,212 | 3.98 | +0.18 +4.72% |
| 01/07/10 | 3.89 | 3.94 | 3.72 | 166,961 | 3.80 | -0.02 -0.52% |
| 01/06/10 | 3.97 | 4.11 | 3.77 | 256,661 | 3.82 | -0.17 -4.26% |
| 01/05/10 | 4.09 | 4.22 | 3.98 | 155,389 | 3.99 | -0.13 -3.16% |
| 01/04/10 | 4.22 | 4.46 | 4.05 | 250,522 | 4.12 | -0.17 -3.96% |
| 01/01/10 | 4.29 | 4.29 | 4.29 | 0 | 4.29 | 0.00 0.00% |
| 12/31/09 | 4.43 | 4.54 | 4.28 | 58,793 | 4.29 | -0.19 -4.24% |
| 12/30/09 | 4.44 | 4.62 | 4.38 | 93,194 | 4.48 | +0.05 +1.13% |
| 12/29/09 | 4.43 | 4.49 | 4.15 | 152,044 | 4.43 | -0.05 -1.12% |
| 12/28/09 | 4.14 | 4.50 | 4.09 | 207,513 | 4.48 | +0.39 +9.54% |
| 12/25/09 | 3.85 | 4.10 | 3.85 | 123,211 | 4.09 | 0.00 0.00% |
| 12/24/09 | 3.85 | 4.10 | 3.85 | 123,211 | 4.09 | +0.26 +6.79% |
| 12/23/09 | 3.74 | 3.89 | 3.73 | 117,620 | 3.83 | +0.14 +3.79% |
| 12/22/09 | 3.70 | 3.80 | 3.69 | 83,093 | 3.69 | -0.01 -0.27% |
| 12/21/09 | 3.66 | 3.75 | 3.64 | 93,441 | 3.70 | 0.00 0.00% |
| 12/18/09 | 3.61 | 3.74 | 3.60 | 68,927 | 3.70 | +0.10 +2.78% |
| 12/17/09 | 3.61 | 3.75 | 3.60 | 78,677 | 3.60 | -0.06 -1.64% |
| 12/16/09 | 3.75 | 3.91 | 3.64 | 178,993 | 3.66 | -0.12 -3.17% |
| 12/15/09 | 3.70 | 3.85 | 3.69 | 118,202 | 3.78 | +0.06 +1.61% |
| 12/14/09 | 3.72 | 3.83 | 3.71 | 167,870 | 3.72 | -0.09 -2.36% |
| 12/11/09 | 3.63 | 3.81 | 3.62 | 81,838 | 3.81 | +0.15 +4.10% |
| 12/10/09 | 3.70 | 3.79 | 3.65 | 109,573 | 3.66 | -0.07 -1.88% |
| 12/09/09 | 3.88 | 3.88 | 3.65 | 62,063 | 3.73 | -0.08 -2.10% |
| 12/08/09 | 3.77 | 3.92 | 3.77 | 77,956 | 3.81 | +0.04 +1.06% |
| 12/07/09 | 3.89 | 3.99 | 3.75 | 77,542 | 3.77 | -0.14 -3.58% |
| 12/04/09 | 3.85 | 4.00 | 3.84 | 205,534 | 3.91 | +0.13 +3.44% |
| 12/03/09 | 3.77 | 3.87 | 3.75 | 65,852 | 3.78 | -0.02 -0.53% |
| 12/02/09 | 3.72 | 3.87 | 3.72 | 70,145 | 3.80 | +0.11 +2.98% |
| \/ Download Data To Spreadsheet | ||||||
