Historical Stock Prices

EDD 
$8.18
*  
0.06
0.73%
Get EDD Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading EDD now
Exchange:NYSE

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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 8.25 8.32 8.13 8.18 154,290
09/22/2016 8.13 8.33 8.11 8.24 322,441
09/21/2016 8 8.15 7.9602 8.08 213,941
09/20/2016 7.91 8.02 7.906 8.01 243,449
09/19/2016 7.85 8 7.85 7.88 196,354
09/16/2016 7.84 7.89 7.77 7.83 225,025
09/15/2016 7.95 7.984 7.9 7.91 90,016
09/14/2016 7.9 7.9499 7.88 7.94 118,196
09/13/2016 8.06 8.09 7.81 7.92 413,322
09/12/2016 8.05 8.14 8.03 8.09 198,994
09/09/2016 8.2 8.2 8.09 8.11 429,967
09/08/2016 8.15 8.29 8.1244 8.26 373,992
09/07/2016 8.1 8.18 8.08 8.13 279,642
09/06/2016 8.09 8.15 8.066 8.11 234,008
09/02/2016 8.03 8.113 7.95 8.01 1,141,201
09/01/2016 7.94 8 7.91 7.98 220,875
08/31/2016 8 8.046 7.9237 7.95 525,101
08/30/2016 8 8.039 7.92 7.96 515,828
08/29/2016 8 8.06 7.88 8 628,884
08/26/2016 8.14 8.21 8.03 8.04 565,821
08/25/2016 8.02 8.18 8.02 8.11 382,044
08/24/2016 8.25 8.25 8.07 8.115 364,926
08/23/2016 8.36 8.3699 8.25 8.28 513,421
08/22/2016 8.41 8.45 8.25 8.31 297,167
08/19/2016 8.43 8.45 8.41 8.45 131,704
08/18/2016 8.46 8.4899 8.43 8.4899 156,147
08/17/2016 8.42 8.42 8.36 8.41 153,477
08/16/2016 8.4 8.44 8.36 8.42 356,252
08/15/2016 8.35 8.39 8.31 8.38 224,464
08/12/2016 8.36 8.47 8.33 8.34 226,476
08/11/2016 8.35 8.51 8.34 8.4 271,799
08/10/2016 8.33 8.3435 8.28 8.32 201,845
08/09/2016 8.26 8.3864 8.24 8.3 355,463
08/08/2016 8.2 8.3 8.19 8.29 347,421
08/05/2016 8.16 8.225 8.1499 8.16 198,521
08/04/2016 8.07 8.12 8.0486 8.12 165,110
08/03/2016 8.09 8.09 8 8.08 263,504
08/02/2016 7.99 8.13 7.96 8.07 445,288
08/01/2016 8.1 8.11 8.0544 8.06 213,536
07/29/2016 8.01 8.13 8.01 8.13 482,766
07/28/2016 7.95 8.01 7.9435 7.99 267,947
07/27/2016 7.92 7.97 7.89 7.96 317,870
07/26/2016 7.84 7.95 7.84 7.94 357,551
07/25/2016 7.87 7.91 7.81 7.85 199,341
07/22/2016 7.88 7.88 7.82 7.88 181,447
07/21/2016 7.87 7.93 7.82 7.86 174,314
07/20/2016 7.8 7.89 7.78 7.89 223,946
07/19/2016 7.91 7.91 7.78 7.83 345,144
07/18/2016 7.83 7.91 7.8 7.91 249,403
07/15/2016 7.93 7.94 7.8 7.83 339,185
07/14/2016 7.78 7.9 7.77 7.86 441,693
07/13/2016 7.79 7.79 7.7 7.76 284,969
07/12/2016 7.8 7.8 7.73 7.75 511,369
07/11/2016 7.7 7.75 7.7 7.73 177,564
07/08/2016 7.66 7.71 7.62 7.67 170,530
07/07/2016 7.59 7.6752 7.57 7.58 197,191
07/06/2016 7.61 7.63 7.53 7.6 223,040
07/05/2016 7.64 7.67 7.57 7.61 140,710
07/01/2016 7.7 7.79 7.68 7.69 137,179
06/30/2016 7.65 7.7297 7.58 7.67 463,831
06/29/2016 7.67 7.75 7.62 7.73 338,926
06/28/2016 7.43 7.56 7.38 7.53 295,626
06/27/2016 7.53 7.61 7.45 7.49 249,679
06/24/2016 7.7 7.79 7.58 7.61 474,298
06/23/2016 7.87 7.96 7.8301 7.95 379,253
*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?