EAGLU

Silver Eagle Acquisition Corp. Historical Stock Prices

$10.45
*  
0.11
1.06%
Get EAGLU Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading EAGLU now
Exchange: NASDAQ
Industry: Finance
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-OCT-2013 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  10.60  10.60  10.45  10.45 600
10/23/2014 10.45 10.6 10.45 10.45 600
10/22/2014 10.34 10.34 10.34 10.34 00
10/21/2014 10.34 10.34 10.34 10.34 00
10/20/2014 10.34 10.34 10.34 10.34 00
10/17/2014 10.34 10.34 10.34 10.34 00
10/16/2014 10.34 10.34 10.34 10.34 00
10/15/2014 10.34 10.34 10.34 10.34 00
10/14/2014 10.34 10.34 10.34 10.34 00
10/13/2014 10.34 10.34 10.34 10.34 00
10/10/2014 10.34 10.34 10.34 10.34 00
10/09/2014 10.34 10.34 10.34 10.34 00
10/08/2014 10.34 10.34 10.34 10.34 00
10/07/2014 10.34 10.34 10.34 10.34 00
10/06/2014 10.34 10.34 10.34 10.34 00
10/03/2014 10.34 10.34 10.34 10.34 00
10/02/2014 10.34 10.34 10.34 10.34 00
10/01/2014 10.32 10.34 10.26 10.34 7,716
09/30/2014 10.32 10.32 10.32 10.32 00
09/29/2014 10.32 10.32 10.32 10.32 00
09/26/2014 10.32 10.32 10.32 10.32 00
09/25/2014 10.32 10.32 10.32 10.32 00
09/24/2014 10.32 10.32 10.32 10.32 00
09/23/2014 10.32 10.32 10.32 10.32 00
09/22/2014 10.32 10.32 10.32 10.32 00
09/19/2014 10.32 10.32 10.32 10.32 00
09/18/2014 10.32 10.32 10.32 10.32 00
09/17/2014 10.32 10.32 10.32 10.32 00
09/16/2014 10.32 10.32 10.32 10.32 202
09/15/2014 10.35 10.35 10.35 10.35 00
09/12/2014 10.4499 10.4499 10.35 10.35 10,284
09/11/2014 10.29 10.29 10.29 10.29 00
09/10/2014 10.29 10.29 10.29 10.29 00
09/09/2014 10.29 10.29 10.29 10.29 00
09/08/2014 10.29 10.29 10.29 10.29 4,000
09/05/2014 10.3 10.3 10.3 10.3 00
09/04/2014 10.3 10.3 10.3 10.3 00
09/03/2014 10.3 10.3 10.3 10.3 00
09/02/2014 10.33 10.33 10.3 10.3 792
08/29/2014 10.79 10.79 10.79 10.79 100
08/28/2014 10.3 10.3 10.3 10.3 00
08/27/2014 10.3 10.3 10.3 10.3 300
08/26/2014 10.31 10.31 10.31 10.31 00
08/25/2014 10.31 10.31 10.31 10.31 00
08/22/2014 10.31 10.31 10.31 10.31 00
08/21/2014 10.31 10.31 10.31 10.31 200
08/20/2014 10.3 10.3 10.3 10.3 00
08/19/2014 10.3 10.3 10.3 10.3 00
08/18/2014 10.3 10.3 10.3 10.3 501
08/15/2014 10.601 10.601 10.11 10.3 14,200
08/14/2014 10.33 10.5 10.25 10.38 7,400
08/13/2014 10.34 10.41 10.3 10.3 11,000
08/12/2014 10.3 10.3 10.3 10.3 00
08/11/2014 10.3 10.3 10.3 10.3 00
08/08/2014 10.3 10.3 10.3 10.3 00
08/07/2014 10.49 10.5 10.3 10.3 7,701
08/06/2014 10.58 10.58 10.35 10.35 3,800
08/05/2014 10.3 10.42 10.2501 10.42 11,701
08/04/2014 10.3 10.65 10.28 10.34 23,194
08/01/2014 10.27 10.89 10.27 10.3 17,806
07/31/2014 10.42 10.47 10.3 10.3 53,301
07/30/2014 10.33 10.48 10.225 10.3 34,900
07/29/2014 10.3499 11.2 10.3499 10.35 15,496
07/28/2014 10.3599 10.93 10.3 10.4401 37,711
07/25/2014 10.3299 10.7601 10.29 10.68 30,440
07/24/2014 10.3299 10.4 10.3299 10.34 33,738
07/23/2014 10.61 10.61 10.61 10.61 00
07/22/2014 10.61 10.61 10.61 10.61 00
07/21/2014 10.61 10.61 10.61 10.61 100
07/18/2014 10.42 10.42 10.42 10.42 00
07/17/2014 10.4 10.42 10.38 10.42 5,500
07/16/2014 10.25 10.25 10.25 10.25 15,000
07/15/2014 10.32 10.32 10.25 10.25 20,000
07/14/2014 10.36 10.4 10.3 10.3 1,900
07/11/2014 10.35 10.3595 10.3 10.3 1,016
07/10/2014 10.46 10.46 10.46 10.46 00
07/09/2014 10.46 10.46 10.46 10.46 00
07/08/2014 10.46 10.46 10.46 10.46 00
07/07/2014 10.46 10.46 10.46 10.46 00
07/03/2014 10.46 10.46 10.46 10.46 00
07/02/2014 10.46 10.46 10.46 10.46 00
07/01/2014 10.46 10.46 10.46 10.46 00
06/30/2014 10.46 10.46 10.46 10.46 128
06/27/2014 10.3 10.3 10.3 10.3 00
06/26/2014 10.3 10.3 10.3 10.3 00
06/25/2014 10.3 10.3 10.3 10.3 00
06/24/2014 10.3 10.3 10.3 10.3 00
06/23/2014 10.34 10.34 10.3 10.3 1,498
06/20/2014 10.34 10.3401 10.34 10.3401 600
06/19/2014 10.38 10.38 10.38 10.38 00
06/18/2014 10.38 10.38 10.38 10.38 00
06/17/2014 10.38 10.38 10.38 10.38 1,600
06/16/2014 10.9 10.9 10.9 10.9 00
06/13/2014 10.9 10.9 10.9 10.9 00
06/12/2014 10.9 12.14 10.9 10.9 900
06/11/2014 10.39 10.39 10.39 10.39 00
06/10/2014 10.63 10.63 10.39 10.39 500
06/09/2014 10.48 10.48 10.48 10.48 00
06/06/2014 10.48 10.48 10.48 10.48 00
06/05/2014 10.48 10.48 10.48 10.48 00
06/04/2014 10.44 10.48 10.44 10.48 4,100
06/03/2014 10.3 10.42 10.3 10.42 11,200
06/02/2014 10.55 10.55 10.36 10.36 2,900
05/30/2014 10.35 10.35 10.35 10.35 00
05/29/2014 10.35 10.35 10.35 10.35 00
05/28/2014 10.3 10.43 10.3 10.35 48,650
05/27/2014 10.43 10.43 10.43 10.43 00
05/23/2014 10.43 10.43 10.43 10.43 00
05/22/2014 10.43 10.43 10.43 10.43 101
05/21/2014 10.4 10.4 10.4 10.4 250
05/20/2014 10.3 10.3 10.3 10.3 00
05/19/2014 10.3 10.3 10.29 10.3 15,110
05/16/2014 10.35 10.39 10.3 10.3 1,100
05/15/2014 10.42 10.42 10.42 10.42 00
05/14/2014 10.4 10.47 10.35 10.42 9,394
05/13/2014 10.52 10.62 10.5 10.5 4,421
05/12/2014 10.49 10.49 10.49 10.49 00
05/09/2014 10.6 10.8 10.47 10.49 4,690
05/08/2014 10.52 10.52 10.52 10.52 00
05/07/2014 10.52 10.52 10.52 10.52 00
05/06/2014 10.38 10.9 10.38 10.52 4,086
05/05/2014 10.6694 10.6694 10.55 10.55 500
05/02/2014 10.37 10.37 10.37 10.37 00
05/01/2014 10.37 10.37 10.37 10.37 00
04/30/2014 10.36 10.4 10.36 10.37 800
04/29/2014 10.35 10.35 10.35 10.35 00
04/28/2014 10.35 10.35 10.35 10.35 00
04/25/2014 10.6 10.6 10.34 10.35 1,900
04/24/2014 10.3299 10.3299 10.3299 10.3299 00
04/23/2014 10.3299 10.3299 10.3299 10.3299 00
04/22/2014 10.33 10.33 10.3299 10.3299 5,300
04/21/2014 10.39 10.39 10.32 10.33 800
04/17/2014 10.4 10.6 10.4 10.46 7,048
04/16/2014 10.32 10.32 10.32 10.32 00
04/15/2014 10.32 10.32 10.32 10.32 00
04/14/2014 10.32 10.32 10.32 10.32 00
04/11/2014 10.3 10.35 10.21 10.32 16,898
04/10/2014 10.3 10.3 10.3 10.3 00
04/09/2014 10.3 10.3 10.3 10.3 00
04/08/2014 10.3 10.3 10.3 10.3 00
04/07/2014 10.3 10.3 10.3 10.3 00
04/04/2014 10.3 10.3 10.3 10.3 00
04/03/2014 10.3 10.3 10.3 10.3 00
04/02/2014 10.28 10.3 10.28 10.3 300,000
04/01/2014 10.3001 10.3001 10.3001 10.3001 100
03/31/2014 10.36 10.36 10.35 10.35 10,400
03/28/2014 10.35 10.35 10.35 10.35 00
03/27/2014 10.35 10.35 10.35 10.35 00
03/26/2014 10.3 10.38 10.3 10.35 223,404
03/25/2014 10.3 10.3 10.3 10.3 720,000
03/24/2014 10.34 10.4 10.34 10.36 2,200
03/21/2014 10.31 10.42 10.31 10.35 2,608
03/20/2014 10.27 10.65 10.27 10.38 28,374
03/19/2014 10.38 10.38 10.27 10.3 900
03/18/2014 10.31 10.31 10.31 10.31 00
03/17/2014 10.31 10.31 10.31 10.31 00
03/14/2014 10.31 10.31 10.31 10.31 00
03/13/2014 10.3 10.31 10.3 10.31 400
03/12/2014 10.35 10.39 10.34 10.35 3,996
03/11/2014 10.28 10.28 10.28 10.28 00
03/10/2014 10.28 10.28 10.28 10.28 00
03/07/2014 10.28 10.28 10.28 10.28 00
03/06/2014 10.28 10.28 10.28 10.28 00
03/05/2014 10.28 10.28 10.28 10.28 00
03/04/2014 10.28 10.28 10.28 10.28 00
03/03/2014 10.35 10.35 10.28 10.28 6,100
02/28/2014 10.25 10.3 10.17 10.27 69,092
02/27/2014 10.3 10.3 10.3 10.3 00
02/26/2014 10.3 10.3 10.3 10.3 00
02/25/2014 10.3 10.3 10.3 10.3 00
02/24/2014 10.3 10.3 10.3 10.3 00
02/21/2014 10.3 10.3 10.3 10.3 00
02/20/2014 10.3 10.3 10.3 10.3 00
02/19/2014 10.3 10.3 10.3 10.3 200,000
02/18/2014 10.38 10.38 10.38 10.38 00
02/14/2014 10.38 10.38 10.38 10.38 00
02/13/2014 10.38 10.38 10.38 10.38 110
02/12/2014 10.35 10.35 10.35 10.35 00
02/11/2014 10.35 10.35 10.35 10.35 00
02/10/2014 10.215 10.35 10.215 10.35 170,100
02/07/2014 10.25 10.25 10.17 10.17 2,600
02/06/2014 10.27 10.27 10.27 10.27 00
02/05/2014 10.27 10.27 10.27 10.27 00
02/04/2014 10.27 10.27 10.27 10.27 00
02/03/2014 10.29 10.44 10.26 10.27 9,180
01/31/2014 10.26 10.26 10.26 10.26 100
01/30/2014 10.31 10.31 10.31 10.31 00
01/29/2014 10.28 10.44 10.28 10.31 7,000
01/28/2014 10.36 10.53 10.35 10.4 5,188
01/27/2014 10.3 10.39 10.28 10.34 12,352
01/24/2014 10.15 10.41 10.15 10.4 1,773,144
01/23/2014 10.29 10.29 10.29 10.29 00
01/22/2014 10.44 10.45 10.29 10.29 600
01/21/2014 10.3 10.399 10.3 10.399 901,840
01/17/2014 10.26 10.39 10.25 10.3 107,049
01/16/2014 10.3 10.38 10.2 10.35 24,789
01/15/2014 10.1 10.16 10.1 10.1 161,591
01/14/2014 10.05 10.09 10.01 10.09 114,100
01/13/2014 10.12 10.12 10 10 175,000
01/10/2014 10.04 10.04 10.04 10.04 00
01/09/2014 10.04 10.04 10.04 10.04 00
01/08/2014 10.04 10.04 10.04 10.04 00
01/07/2014 10.05 10.05 10.04 10.04 15,100
01/06/2014 10.1 10.1 10.1 10.1 100
01/03/2014 10.01 10.01 9.98 10 201,940
01/02/2014 10.01 10.01 10.01 10.01 132
12/31/2013 10 10 10 10 500
12/30/2013 10.12 10.12 10.12 10.12 00
12/27/2013 10.12 10.12 10.12 10.12 00
12/26/2013 10.12 10.12 10.12 10.12 00
12/24/2013 10.12 10.12 10.12 10.12 00
12/23/2013 10.12 10.12 10.12 10.12 00
12/20/2013 10.12 10.12 10.12 10.12 00
12/19/2013 10.12 10.12 10.12 10.12 00
12/18/2013 10.12 10.12 10.12 10.12 00
12/17/2013 10.12 10.12 10.12 10.12 00
12/16/2013 10.12 10.12 10.12 10.12 00
12/13/2013 10.12 10.12 10.12 10.12 2,200
12/12/2013 10.12 10.12 10.12 10.12 00
12/11/2013 10.12 10.12 10.12 10.12 00
12/10/2013 10.12 10.12 10.12 10.12 00
12/09/2013 10.12 10.12 10.12 10.12 00
12/06/2013 10.12 10.12 10.12 10.12 00
12/05/2013 10.12 10.12 10.12 10.12 00
12/04/2013 10.12 10.12 10.12 10.12 00
12/03/2013 10.12 10.12 10.12 10.12 00
12/02/2013 10.12 10.12 10.12 10.12 1,700
11/29/2013 10.1 10.1 10.1 10.1 00
11/27/2013 10.1 10.1 10.1 10.1 500
11/26/2013 10.09 10.09 10.09 10.09 00
11/25/2013 10 10.09 10 10.09 491,500
11/22/2013 10.1 10.1 10.1 10.1 2,800
11/21/2013 10.1 10.1 10.1 10.1 00
11/20/2013 10.1 10.1 10.1 10.1 00
11/19/2013 10.1 10.1 10.1 10.1 00
11/18/2013 10.1 10.1 10.1 10.1 62,300
11/15/2013 10.15 10.15 10.1 10.1 700
11/14/2013 10.1 10.1 10.1 10.1 00
11/13/2013 10.1 10.1 10.1 10.1 00
11/12/2013 10.1 10.1 10.1 10.1 00
11/11/2013 10.1 10.1 10.1 10.1 00
11/08/2013 10.1 10.1 10.1 10.1 00
11/07/2013 10.1 10.1 10.1 10.1 00
11/06/2013 10.1 10.15 10.05 10.1 55,000
11/05/2013 10.1 10.1 10.1 10.1 00
11/04/2013 10.1 10.1 10.1 10.1 55,200
11/01/2013 10.1 10.1 10.1 10.1 00
10/31/2013 10.2 10.2 10.1 10.1 5,700
10/30/2013 10.1 10.1 10.1 10.1 00
10/29/2013 10.1 10.1 10.1 10.1 00
10/28/2013 10.08 10.1 10.05 10.1 51,300
10/25/2013 10.14 10.14 10.1 10.1 12,900
10/24/2013 10.1 10.1 10.06 10.06 2,000
10/23/2013 10.1 10.12 10.1 10.1 1,700
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?