Historical Stock Prices

ECOM 
$21.98
*  
1.29
6.23%
Get ECOM Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ECOM now
Exchange: NYSE
Industry: Technology
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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 20.73 22.17 20.4954 21.98 509,166
12/18/2014 20.93 20.93 20.53 20.69 286,232
12/17/2014 19.81 20.81 19.51 20.64 273,845
12/16/2014 20.03 20.46 19.6 19.7 255,683
12/15/2014 20.14 20.82 19.93 20.07 244,364
12/12/2014 19.62 20.4643 19.6 19.98 243,569
12/11/2014 20.05 21 19.7201 20.06 292,760
12/10/2014 19.69 20.3 19.6 20.01 289,750
12/09/2014 19.29 20.1 18.75 19.86 652,733
12/08/2014 19.3 19.559 19 19.04 280,333
12/05/2014 17.93 19.59 17.86 19.52 360,918
12/04/2014 18.34 18.4 17.65 17.89 210,345
12/03/2014 17.8 18.4 17.66 17.95 199,198
12/02/2014 17.11 18.05 17.03 17.78 287,924
12/01/2014 17.51 17.53 17.05 17.12 318,882
11/28/2014 18.09 18.35 17.5 17.6 183,500
11/26/2014 17.66 18.09 17.5 18 165,757
11/25/2014 17.99 18.22 17.52 17.7 273,058
11/24/2014 17.55 18.06 17.47 18 325,940
11/21/2014 18.18 18.46 17.27 17.46 343,102
11/20/2014 17.12 17.92 17.01 17.85 228,112
11/19/2014 18.22 18.22 17.29 17.33 214,649
11/18/2014 18.18 18.69 17.9 18.29 253,711
11/17/2014 18.75 19.59 18.01 18.04 333,750
11/14/2014 18.97 19 18.54 18.85 318,443
11/13/2014 18.83 19.49 18 18.9 850,430
11/12/2014 18.33 18.85 18.0101 18.76 410,609
11/11/2014 18.3 18.72 17.63 18.5 579,526
11/10/2014 17.84 18.82 16.43 18.34 880,164
11/07/2014 15.89 18.3 15.42 17.85 2,720,406
11/06/2014 12.17 12.43 12 12.2 819,198
11/05/2014 13.3 13.4 11.83 12.16 659,239
11/04/2014 13.84 13.9 13.2 13.27 210,288
11/03/2014 13.97 14.28 13.7 13.9 375,227
10/31/2014 14.04 14.184 13.49 13.89 358,584
10/30/2014 14.12 14.22 13.54 13.59 323,724
10/29/2014 14.4 14.59 13.86 14.18 335,714
10/28/2014 13.82 14.7 13.54 14.48 445,811
10/27/2014 13.71 13.97 13.54 13.73 122,965
10/24/2014 13.82 14.12 13.68 13.86 121,872
10/23/2014 13.75 14.09 13.47 13.93 229,503
10/22/2014 14.15 14.49 13.41 13.5 244,272
10/21/2014 14.18 14.25 13.64 14.15 260,133
10/20/2014 14 14.5899 13.76 14.12 229,844
10/17/2014 15.11 15.13 13.97 14 309,543
10/16/2014 13.56 15.12 13.41 14.88 439,888
10/15/2014 12.97 13.95 12.8 13.9 449,394
10/14/2014 12.88 13.52 12.76 13.28 420,042
10/13/2014 13.28 13.52 12.45 12.87 493,921
10/10/2014 13.67 14.09 13.19 13.24 377,204
10/09/2014 14.65 14.66 13.36 13.79 541,822
10/08/2014 14.55 15 13.8701 14.7 419,372
10/07/2014 15.5 15.75 14.56 14.59 454,198
10/06/2014 16.52 16.63 15.6 15.63 308,528
10/03/2014 16.19 16.81 15.61 16.46 341,823
10/02/2014 16.16 16.94 15.09 15.99 473,612
10/01/2014 16.33 16.65 15.56 16.13 491,073
09/30/2014 16.49 16.73 15.99 16.4 445,073
09/29/2014 15.43 16.46 15.414 16.43 311,089
09/26/2014 15.77 16.09 15.55 15.83 692,403
09/25/2014 16.31 16.38 15.49 15.66 275,767
09/24/2014 16 16.42 15.66 16.39 308,831
09/23/2014 16.25 16.66 15.93 15.96 259,927
09/22/2014 16.93 17.01 16.14 16.27 298,291
09/19/2014 17.5 17.86 17.01 17.02 486,266
09/18/2014 17.23 17.47 17.13 17.37 329,591
09/17/2014 16.81 17.43 16.81 17.1 280,583
09/16/2014 16.49 16.865 16.07 16.75 281,631
09/15/2014 17.76 17.79 16.25 16.51 466,017
09/12/2014 18.55 18.79 17.76 17.8 432,185
09/11/2014 18.18 18.595 17.87 18.52 369,398
09/10/2014 17.18 18.38 16.84 18.36 802,824
09/09/2014 18.04 18.08 16.995 17.21 921,143
09/08/2014 16.52 18.16 16.52 18.12 648,131
09/05/2014 16.01 16.54 15.77 16.49 505,180
09/04/2014 15.97 16.31 15.93 16.1 276,462
09/03/2014 16.11 16.27 15.85 15.9 195,082
09/02/2014 16.34 16.35 15.89 15.99 381,838
08/29/2014 16.16 16.34 15.825 16.2 282,091
08/28/2014 16.26 16.6 15.9 16.05 398,984
08/27/2014 16.73 17 16.35 16.45 503,916
08/26/2014 16 16.76 15.87 16.68 333,844
08/25/2014 16.75 16.8825 15.83 15.92 390,043
08/22/2014 16.17 16.72 16.01 16.6 304,992
08/21/2014 16.58 16.805 16.06 16.14 348,721
08/20/2014 15.77 17.005 15.58 16.57 882,543
08/19/2014 15.92 16.18 15.92 15.98 401,312
08/18/2014 15.96 16.13 15.84 15.92 269,300
08/15/2014 16.04 16.2 15.31 15.71 532,057
08/14/2014 15.67 15.94 15.54 15.89 251,184
08/13/2014 15.49 15.755 15.37 15.6 736,024
08/12/2014 15.78 15.88 15.3299 15.44 579,953
08/11/2014 16.27 16.27 15.75 15.89 587,484
08/08/2014 16.4 16.41 15.96 16.24 485,985
08/07/2014 16.83 17 16.35 16.44 764,490
08/06/2014 17 17.25 16.371 16.76 1,307,463
08/05/2014 18.8 19.49 16.2 16.31 5,189,377
08/04/2014 22.28 23.82 22 23.21 530,005
08/01/2014 22.91 23.08 21.31 22.06 549,855
07/31/2014 23.76 24.07 22.82 22.93 535,858
07/30/2014 23.53 24.41 23.44 24.23 465,705
07/29/2014 22.36 23.4 22.36 23.23 555,362
07/28/2014 22.73 22.86 21.79 22.27 453,292
07/25/2014 23 23.25 22.575 22.67 650,279
07/24/2014 21.57 23.57 21.42 23.38 699,525
07/23/2014 22.64 22.75 21.47 21.53 905,653
07/22/2014 21.74 22.55 21.67 22.36 407,855
07/21/2014 21.45 21.82 20.52 21.54 471,054
07/18/2014 21.25 21.76 20.9408 21.65 447,530
07/17/2014 21.61 22.19 21.03 21.15 595,293
07/16/2014 23.07 23.32 21.57 21.84 724,662
07/15/2014 24.72 24.72 22.75 22.92 345,076
07/14/2014 24.37 24.6 24.1 24.23 272,140
07/11/2014 24.23 25.55 24.1 24.22 776,867
07/10/2014 22.24 23.83 22.11 23.16 687,964
07/09/2014 23.13 23.75 22.53 23.3 752,965
07/08/2014 24.28 24.54 22.62 23.09 779,019
07/07/2014 25.82 26.09 23.86 24.38 414,057
07/03/2014 26.1 26.34 25.35 25.9 124,111
07/02/2014 26.76 27.16 25.72 25.99 267,184
07/01/2014 26.32 27.1 26.3 26.9 315,867
06/30/2014 27 27.05 26.0901 26.36 388,160
06/27/2014 26.4 27.1 26.15 26.59 1,579,991
06/26/2014 26.23 27.15 26.0803 26.44 559,075
06/25/2014 23.86 26.61 23.71 26.18 793,783
06/24/2014 23.88 24.45 23.72 23.95 382,487
06/23/2014 23.53 24.34 23.4 23.85 368,745
06/20/2014 23.55 23.632 22.95 23.44 840,717
06/19/2014 23.66 23.7049 22.79 23.4 733,262
06/18/2014 24.71 24.74 23.3 23.44 602,502
06/17/2014 24.05 24.95 23.52 24.61 553,381
06/16/2014 21.08 24.78 20.99 24.19 1,131,478
06/13/2014 21.17 21.42 20.17 21.16 376,528
06/12/2014 20.74 21.39 20.36 21.19 616,132
06/11/2014 20.27 20.85 20.01 20.82 308,176
06/10/2014 20.47 20.98 20.28 20.38 300,508
06/09/2014 20.56 20.734 20.05 20.64 431,719
06/06/2014 20.11 20.69 19.85 20.62 298,194
06/05/2014 19.56 20.18 19.4697 20.03 463,110
06/04/2014 19.63 20.07 19.11 19.51 438,791
06/03/2014 20.02 20.45 19.7 19.74 374,341
06/02/2014 20.71 20.9 19.87 20.21 375,188
05/30/2014 22.2 22.212 20.07 20.74 701,482
05/29/2014 22.67 22.9 22.01 22.16 278,579
05/28/2014 22.5 22.79 22.08 22.62 416,086
05/27/2014 21.95 22.89 21.9 22.6 608,283
05/23/2014 21.64 21.91 21.27 21.7 363,366
05/22/2014 20.69 21.97 20.32 21.7 453,846
05/21/2014 20.83 21.4 20.46 20.66 436,417
05/20/2014 21.14 21.53 20.37 20.84 564,092
05/19/2014 20.66 21.65 20.17 21.21 542,754
05/16/2014 20.8 21.12 19.81 20.92 1,079,183
05/15/2014 21.7 21.79 20.18 20.68 883,782
05/14/2014 22.78 23.425 21.59 21.8 742,624
05/13/2014 23.5 23.95 22.78 23.25 532,434
05/12/2014 22.14 23.99 22.14 23.48 542,587
05/09/2014 21.53 22.31 21.22 22.07 371,589
05/08/2014 21.66 22.58 21.13 21.74 859,155
05/07/2014 24.48 24.48 21.69 22 1,552,932
05/06/2014 25.22 27.83 24.01 24.83 2,483,424
05/05/2014 27.34 28.88 26.47 28.51 1,117,560
05/02/2014 26.93 29.18 26.81 27.6 1,434,458
05/01/2014 26.15 27.02 26.02 26.8 847,795
04/30/2014 25.85 26.34 24.57 26.24 1,126,279
04/29/2014 23.67 26.26 23.44 26.13 970,916
04/28/2014 26 26.49 22.2329 23.49 2,440,522
04/25/2014 29.35 29.35 25.785 25.95 963,511
04/24/2014 30.83 30.95 27.045 29.54 1,793,458
04/23/2014 32.02 32.02 30.53 30.69 302,364
04/22/2014 30.64 32.86 30.6 32.11 464,821
04/21/2014 30.71 30.76 29.4 30.6 191,060
04/17/2014 30.54 31.16 29.71 30.49 299,214
04/16/2014 30.97 31.28 30.17 30.73 333,961
04/15/2014 29.5 30.59 28.35 30.39 998,401
04/14/2014 31.64 31.94 28.79 29.34 613,141
04/11/2014 30.83 31.87 30.37 30.41 481,937
04/10/2014 34.26 34.58 30.87 31.22 766,628
04/09/2014 31.78 34.58 31.558 34.44 1,005,497
04/08/2014 30.36 32.53 30.35 31.84 502,541
04/07/2014 30.87 31.87 30.14 30.26 659,285
04/04/2014 34.9 35.3199 30.52 31.29 823,845
04/03/2014 35.78 35.98 33.47 34.74 1,011,364
04/02/2014 37.97 37.97 35.38 36.06 868,071
04/01/2014 37.5 39.36 37.322 37.74 477,347
03/31/2014 37.01 39.22 37.01 37.74 557,812
03/28/2014 36.77 37.83 36.37 36.9 466,688
03/27/2014 36.83 37.78 35.41 36.95 782,963
03/26/2014 39.88 40.08 36.44 37.05 714,072
03/25/2014 39.95 40.72 39.21 39.64 511,535
03/24/2014 41.7 41.7 38.74 39.78 1,114,331
03/21/2014 43.61 44.52 41.51 41.72 575,370
03/20/2014 44.37 44.97 43.38 43.46 286,881
03/19/2014 44.7 45.25 44.03 44.55 239,107
03/18/2014 44.59 44.85 44.1 44.49 235,541
03/17/2014 44.58 44.98 44.2709 44.42 309,799
03/14/2014 44.56 45.07 44.3 44.47 579,920
03/13/2014 45.11 45.77 44.23 44.62 564,237
03/12/2014 44.85 45.39 44.18 45.09 567,774
03/11/2014 45.89 47.35 44.5 45.24 782,008
03/10/2014 47.46 47.72 44.7601 45.73 623,920
03/07/2014 48.87 48.95 47.73 48.41 261,387
03/06/2014 48.65 49.9 47.5304 48.95 707,043
03/05/2014 46.24 48.94 45.871 48.88 817,973
03/04/2014 46.22 48.05 44.51 46.2 1,136,638
03/03/2014 45.05 46.89 44.91 46.42 814,048
02/28/2014 44.99 46 44.36 45.38 776,510
02/27/2014 42.75 45.228 42.25 44.79 856,459
02/26/2014 42.17 42.93 41.27 42.25 461,840
02/25/2014 40.83 42.48 40.78 41.9 579,092
02/24/2014 40.71 40.9999 40.26 40.8 359,820
02/21/2014 40 40.97 39.6 40.66 726,768
02/20/2014 40.32 41 39.7 40.02 401,600
02/19/2014 40.49 40.49 39.8 40.17 540,653
02/18/2014 39.5 41.03 39.2 40.76 584,904
02/14/2014 40.01 40.01 38.76 39.38 450,082
02/13/2014 38.69 40.59 38.08 40 775,667
02/12/2014 40.27 40.34 38.79 39.01 518,241
02/11/2014 40 40.31 38.15 39.71 1,623,367
02/10/2014 41.37 42.14 41.1525 41.32 339,115
02/07/2014 43.26 43.59 37.87 41.52 1,317,356
02/06/2014 39.82 41.44 39.59 40.07 348,183
02/05/2014 41.14 41.842 38.79 39.64 314,177
02/04/2014 41.35 42.3684 40.62 41.4 329,542
02/03/2014 43.38 44.02 41.09 41.31 330,690
01/31/2014 42.97 44.96 42.97 43.37 326,045
01/30/2014 44.32 44.32 43.28 43.62 209,605
01/29/2014 45.71 46.1 43.4526 43.83 203,784
01/28/2014 45.8 47.25 45.53 46.1 168,015
01/27/2014 46.48 47.04 44.47 45.5 222,574
01/24/2014 45.99 46.6 45.028 46.46 210,809
01/23/2014 45 46.5 43.848 46.36 289,482
01/22/2014 46 46.42 45.18 45.36 247,655
01/21/2014 48.7 49.75 45.86 45.99 499,743
01/17/2014 45.99 49.67 45.99 48.23 650,485
01/16/2014 43.83 46.21 43.56 45.94 389,751
01/15/2014 45.42 46.22 43.27 44.22 487,730
01/14/2014 42.71 46.3 42.49 45.72 618,275
01/13/2014 46.51 46.9023 45.27 46.15 422,935
01/10/2014 44.36 46.82 43.4101 46.44 539,768
01/09/2014 42.33 44.6 41.74 43.89 366,535
01/08/2014 42.96 43.5 41.62 42.36 326,161
01/07/2014 40.67 43.35 40.59 43 547,263
01/06/2014 41.41 41.74 40.05 40.61 319,309
01/03/2014 41.17 42.13 40.67 41 384,341
01/02/2014 41.44 41.68 40.57 41 232,626
12/31/2013 40.62 42.09 40.3883 41.71 130,277
12/30/2013 41.5 41.5 40.385 40.63 176,273
12/27/2013 43.21 43.21 41.101 41.59 220,151
12/26/2013 43.45 43.5741 41.54 43.01 206,015
12/24/2013 42.74 43.1 42.11 43.1 59,310
12/23/2013 42.88 44.08 41.5347 42.96 250,195
12/20/2013 40.99 42.84 39.8001 42.55 606,775
12/19/2013 38.89 41.09 38.6 40.82 329,153
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?