Historical Stock Prices

EAGLW 
$0.35
*  
0.01
2.78%
Get EAGLW Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading EAGLW 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

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

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 0.356 0.4 0.33 0.35 38,998
12/01/2016 0.34 0.39 0.32 0.36 17,400
11/30/2016 0.38 0.4 0.38 0.4 200,000
11/29/2016 0.44 0.44 0.44 0.44 00
11/28/2016 0.44 0.44 0.44 0.44 00
11/25/2016 0.44 0.44 0.44 0.44 00
11/23/2016 0.44 0.44 0.44 0.44 00
11/22/2016 0.44 0.44 0.44 0.44 00
11/21/2016 0.44 0.44 0.44 0.44 00
11/18/2016 0.44 0.44 0.44 0.44 00
11/17/2016 0.44 0.44 0.44 0.44 00
11/16/2016 0.44 0.44 0.44 0.44 00
11/15/2016 0.44 0.44 0.44 0.44 00
11/14/2016 0.44 0.44 0.44 0.44 100
11/11/2016 0.4401 0.4401 0.4401 0.4401 00
11/10/2016 0.4401 0.4401 0.4401 0.4401 00
11/09/2016 0.44 0.4401 0.44 0.4401 400
11/08/2016 0.47 0.47 0.47 0.47 100
11/07/2016 0.43 0.43 0.43 0.43 00
11/04/2016 0.42 0.43 0.42 0.43 10,100
11/03/2016 0.44 0.45 0.43 0.43 9,600
11/02/2016 0.47 0.47 0.47 0.47 00
11/01/2016 0.47 0.47 0.47 0.47 00
10/31/2016 0.44 0.47 0.44 0.47 6,100
10/28/2016 0.42 0.44 0.42 0.44 200
10/27/2016 0.4 0.45 0.4 0.4409 77,850
10/26/2016 0.39 0.39 0.39 0.39 00
10/25/2016 0.37 0.39 0.35 0.39 36,700
10/24/2016 0.39 0.39 0.36 0.36 300
10/21/2016 0.36 0.36 0.36 0.36 100
10/20/2016 0.36 0.4 0.36 0.4 52,400
10/19/2016 0.4 0.4 0.4 0.4 6,005
10/18/2016 0.4 0.4 0.4 0.4 00
10/17/2016 0.4 0.4 0.4 0.4 00
10/14/2016 0.4 0.4 0.4 0.4 15,000
10/13/2016 0.3879 0.4 0.3879 0.3901 14,100
10/12/2016 0.39 0.39 0.39 0.39 100
10/11/2016 0.39 0.39 0.39 0.39 5,000
10/10/2016 0.4 0.4 0.4 0.4 6,000
10/07/2016 0.4 0.4399 0.37 0.41 34,748
10/06/2016 0.38 0.38 0.38 0.38 130,200
10/05/2016 0.36 0.36 0.36 0.36 00
10/04/2016 0.35 0.36 0.35 0.36 600
10/03/2016 0.38 0.38 0.37 0.37 80,600
09/30/2016 0.4 0.4 0.38 0.4 45,000
09/29/2016 0.38 0.38 0.38 0.38 00
09/28/2016 0.36 0.38 0.355 0.38 42,000
09/27/2016 0.35 0.35 0.35 0.35 00
09/26/2016 0.35 0.35 0.35 0.35 00
09/23/2016 0.35 0.35 0.35 0.35 102,534
09/22/2016 0.36 0.36 0.36 0.36 9,588
09/21/2016 0.36 0.36 0.36 0.36 412
09/20/2016 0.37 0.37 0.37 0.37 00
09/19/2016 0.37 0.37 0.37 0.37 12,000
09/16/2016 0.38 0.38 0.38 0.38 00
09/15/2016 0.393 0.393 0.38 0.38 24,950
09/14/2016 0.4 0.4 0.4 0.4 3,100
09/13/2016 0.35 0.35 0.3495 0.35 18,200
09/12/2016 0.35 0.35 0.35 0.35 00
09/09/2016 0.35 0.35 0.35 0.35 00
09/08/2016 0.35 0.35 0.35 0.35 10,500
09/07/2016 0.35 0.35 0.35 0.35 100
09/06/2016 0.35 0.35 0.35 0.35 15,500
09/02/2016 0.42 0.42 0.35 0.4 285,800
*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?