Historical Stock Prices

EAD 
$8.7
*  
0.02
0.23%
Get EAD Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 8.69 8.75 8.69 8.7 245,186
12/18/2014 8.58 8.78 8.58 8.72 511,806
12/17/2014 8.34 8.57 8.3303 8.56 560,285
12/16/2014 8.27 8.34 8.21 8.3 510,989
12/15/2014 8.46 8.49 8.32 8.35 414,317
12/12/2014 8.5 8.5 8.36 8.45 443,786
12/11/2014 8.54 8.56 8.49 8.51 351,954
12/10/2014 8.71 8.71 8.58 8.61 422,083
12/09/2014 8.71 8.74 8.65 8.74 414,422
12/08/2014 8.81 8.82 8.72 8.74 394,193
12/05/2014 8.85 8.88 8.82 8.84 374,807
12/04/2014 8.9 8.94 8.86 8.89 314,153
12/03/2014 8.96 8.9699 8.89 8.94 284,050
12/02/2014 8.97 9.06 8.95 8.96 470,591
12/01/2014 9.04 9.04 8.96 8.99 235,150
11/28/2014 9.03 9.05 8.98 9.05 79,721
11/26/2014 9 9.04 8.98 9.04 170,362
11/25/2014 8.97 9 8.97 8.98 134,326
11/24/2014 9 9.01 8.95 8.97 216,995
11/21/2014 9.07 9.1 8.97 8.97 256,987
11/20/2014 8.99 9.07 8.97 9.03 213,314
11/19/2014 9 9 8.96 8.99 139,279
11/18/2014 9 9.02 8.98 9 127,913
11/17/2014 8.98 9.04 8.98 9 180,274
11/14/2014 9.08 9.08 8.99 9.01 152,006
11/13/2014 9.1 9.1 9.05 9.08 143,836
11/12/2014 9.11 9.16 9.11 9.13 109,505
11/11/2014 9.1 9.14 9.1 9.14 93,355
11/10/2014 9.1 9.12 9.09 9.12 99,213
11/07/2014 9.07 9.1 9.07 9.07 125,750
11/06/2014 9.08 9.11 9.08 9.08 133,800
11/05/2014 9.12 9.13 9.08 9.09 121,822
11/04/2014 9.09 9.14 9.0801 9.12 153,655
11/03/2014 9.1 9.13 9.08 9.12 219,976
10/31/2014 9.12 9.13 9.06 9.11 143,277
10/30/2014 9.11 9.13 9.06 9.08 142,465
10/29/2014 9.12 9.14 9.08 9.11 150,528
10/28/2014 9.14 9.15 9.1 9.15 97,395
10/27/2014 9.17 9.179 9.08 9.13 103,295
10/24/2014 9.2 9.2 8.99 9.17 150,270
10/23/2014 9.2 9.27 9.12 9.18 310,966
10/22/2014 9.11 9.1199 9.07 9.11 170,004
10/21/2014 9.05 9.07 9.03 9.07 125,022
10/20/2014 9 9.0401 8.98 9.04 143,673
10/17/2014 8.88 8.99 8.87 8.99 250,535
10/16/2014 8.7 8.87 8.65 8.82 280,564
10/15/2014 8.74 8.8 8.63 8.8 553,795
10/14/2014 8.65 8.87 8.65 8.83 268,682
10/13/2014 8.92 8.95 8.88 8.9 189,556
10/10/2014 9 9.02 8.93 8.97 191,387
10/09/2014 9.12 9.12 9 9.03 142,138
10/08/2014 9.06 9.12 9.03 9.12 110,707
10/07/2014 9.07 9.08 9.06 9.08 90,861
10/06/2014 9.07 9.1 9.07 9.09 240,834
10/03/2014 9.02 9.07 9.02 9.04 132,632
10/02/2014 9.06 9.06 8.98 9.02 184,232
10/01/2014 9.07 9.0799 8.97 9.06 319,525
09/30/2014 8.91 9.05 8.91 9.05 323,464
09/29/2014 8.93 8.95 8.901 8.91 199,676
09/26/2014 8.99 9 8.95 8.95 185,044
09/25/2014 9.07 9.07 8.98 9 198,918
09/24/2014 9.1 9.11 9.08 9.09 224,910
09/23/2014 9.11 9.11 9.09 9.1 209,503
09/22/2014 9.15 9.15 9.1 9.11 239,912
09/19/2014 9.12 9.15 9.12 9.15 134,986
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?