Historical Stock Prices

EAD 
$8.51
*  
0.13
1.55%
Get EAD Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading EAD now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 8.38 8.51 8.38 8.51 150,519
07/01/2015 8.35 8.4 8.3458 8.38 164,596
06/30/2015 8.24 8.31 8.24 8.27 260,658
06/29/2015 8.32 8.32 8.22 8.22 308,715
06/26/2015 8.42 8.45 8.31 8.33 297,150
06/25/2015 8.53 8.55 8.422 8.45 189,071
06/24/2015 8.6 8.62 8.52 8.53 93,629
06/23/2015 8.58 8.64 8.55 8.63 236,940
06/22/2015 8.55 8.6 8.54 8.6 207,477
06/19/2015 8.55 8.57 8.51 8.57 165,790
06/18/2015 8.48 8.54 8.46 8.54 196,820
06/17/2015 8.53 8.53 8.47 8.51 126,782
06/16/2015 8.45 8.51 8.4 8.51 135,182
06/15/2015 8.49 8.52 8.46 8.46 195,971
06/12/2015 8.53 8.55 8.5 8.51 160,603
06/11/2015 8.59 8.59 8.49 8.53 161,727
06/10/2015 8.59 8.66 8.58 8.66 138,030
06/09/2015 8.69 8.69 8.58 8.61 186,997
06/08/2015 8.7 8.72 8.67 8.71 97,956
06/05/2015 8.71 8.74 8.66 8.7 199,000
06/04/2015 8.76 8.77 8.71 8.75 148,848
06/03/2015 8.79 8.81 8.76 8.79 188,419
06/02/2015 8.75 8.83 8.74 8.76 322,925
06/01/2015 8.79 8.79 8.76 8.76 227,734
05/29/2015 8.77 8.8 8.75 8.75 161,156
05/28/2015 8.79 8.79 8.77 8.78 162,422
05/27/2015 8.75 8.79 8.74 8.79 215,862
05/26/2015 8.72 8.75 8.7088 8.75 144,433
05/22/2015 8.75 8.75 8.72 8.75 153,442
05/21/2015 8.76 8.77 8.74 8.76 108,156
05/20/2015 8.78 8.78 8.73 8.75 162,013
05/19/2015 8.76 8.8 8.76 8.8 102,091
05/18/2015 8.82 8.82 8.75 8.8 112,027
05/15/2015 8.82 8.83 8.78 8.83 170,048
05/14/2015 8.81 8.84 8.79 8.84 74,552
05/13/2015 8.8 8.81 8.7401 8.81 157,763
05/12/2015 8.76 8.78 8.695 8.78 303,676
05/11/2015 8.78 8.85 8.78 8.82 231,597
05/08/2015 8.87 8.88 8.83 8.87 148,418
05/07/2015 8.85 8.85 8.81 8.85 179,857
05/06/2015 8.87 8.87 8.82 8.85 205,255
05/05/2015 8.88 8.9 8.84 8.85 167,060
05/04/2015 8.9 8.9499 8.88 8.88 244,065
05/01/2015 8.94 8.95 8.88 8.93 207,747
04/30/2015 8.94 8.95 8.88 8.93 136,547
04/29/2015 8.94 8.96 8.92 8.93 95,570
04/28/2015 8.9 8.95 8.9 8.95 121,507
04/27/2015 8.96 8.98 8.88 8.88 165,972
04/24/2015 8.96 8.98 8.93 8.97 131,541
04/23/2015 8.94 8.97 8.92 8.97 170,178
04/22/2015 8.9 8.94 8.89 8.94 142,444
04/21/2015 8.86 8.9 8.8501 8.9 102,964
04/20/2015 8.9 8.92 8.83 8.86 534,096
04/17/2015 8.9 8.9 8.84 8.9 153,878
04/16/2015 8.89 8.92 8.87 8.92 101,254
04/15/2015 8.9 8.92 8.88 8.89 149,718
04/14/2015 8.9 8.92 8.88 8.92 94,587
04/13/2015 8.92 8.92 8.88 8.88 94,781
04/10/2015 8.98 8.98 8.93 8.98 166,400
04/09/2015 9 9.01 8.91 8.96 367,386
04/08/2015 8.92 8.99 8.92 8.99 139,502
04/07/2015 8.94 8.94 8.91 8.92 114,786
04/06/2015 8.88 8.93 8.88 8.93 187,760
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?