EDGW

Edgewater Technology, Inc. Historical Stock Prices

$6.92
*  
0.05
0.73%
Get EDGW Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading EDGW now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    EDGW After Hours
 
 
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: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.85  6.93  6.88  6.92 14,311
07/22/2014 6.8 6.9 6.8 6.87 4,611
07/21/2014 6.98 6.98 6.81 6.81 15,679
07/18/2014 7.01 7.01 6.87 6.87 6,715
07/17/2014 6.87 7.03 6.87 6.97 8,228
07/16/2014 6.94 7.01 6.851 7.01 11,888
07/15/2014 6.95 7.03 6.87 6.94 13,169
07/14/2014 7.17 7.42 6.89 6.98 43,084
07/11/2014 7.32 7.32 7.14 7.14 10,477
07/10/2014 7.17 7.36 7.17 7.17 10,157
07/09/2014 7.42 7.42 7.25 7.29 6,397
07/08/2014 7.33 7.55 7.11 7.42 19,120
07/07/2014 7.45 7.55 7.07 7.19 25,135
07/03/2014 7.53 7.69 7.2 7.59 23,448
07/02/2014 7.46 7.54 7.16 7.3 24,695
07/01/2014 7.54 7.79 7.3601 7.54 11,842
06/30/2014 7.57 7.68 7.26 7.44 41,250
06/27/2014 7.65 7.95 7.57 7.66 40,157
06/26/2014 7.71 7.82 7.63 7.73 8,454
06/25/2014 7.78 7.84 7.66 7.82 39,508
06/24/2014 7.95 8.1681 7.75 7.92 50,824
06/23/2014 7.99 7.99 7.59 7.84 42,519
06/20/2014 7.51 7.99 7.4 7.99 74,666
06/19/2014 7.45 7.5 7.321 7.45 16,646
06/18/2014 7.48 7.5599 7.343 7.42 12,605
06/17/2014 7.2 7.61 7.2 7.37 27,560
06/16/2014 7.62 7.669 7.2 7.25 25,527
06/13/2014 7.28 7.6 7.244 7.49 12,503
06/12/2014 7.72 7.72 7.14 7.36 41,796
06/11/2014 7.62 7.79 7.53 7.66 35,527
06/10/2014 7.61 7.75 7.4005 7.66 11,169
06/09/2014 7.34 7.65 7.32 7.55 18,682
06/06/2014 7.68 7.68 7.23 7.34 34,797
06/05/2014 7.58 7.6605 7.4201 7.56 21,597
06/04/2014 7.7 7.7 7.41 7.51 44,875
06/03/2014 7.32 7.67 7.32 7.53 45,996
06/02/2014 7.63 7.63 7.0224 7.25 70,112
05/30/2014 7.89 7.89 7.64 7.74 30,398
05/29/2014 7.82 7.95 7.73 7.84 35,423
05/28/2014 7.68 7.95 7.61 7.77 48,696
05/27/2014 7.31 7.89 7.29 7.81 81,649
05/23/2014 7.3 7.3 7.05 7.21 31,282
05/22/2014 7.24 7.39 7.2 7.28 19,308
05/21/2014 7.13 7.44 7.13 7.19 29,778
05/20/2014 7 7.11 6.87 7.11 34,473
05/19/2014 7.08 7.0983 6.7701 7.06 31,260
05/16/2014 7.51 7.67 6.92 7.23 32,579
05/15/2014 7.64 7.696 7.2601 7.42 23,547
05/14/2014 7.93 8.24 7.55 7.64 21,918
05/13/2014 7.98 8.1499 7.75 7.89 40,703
05/12/2014 7.62 8.35 7.62 7.82 73,156
05/09/2014 7.47 7.66 7.3 7.61 39,161
05/08/2014 7.2 7.47 7.112 7.42 35,587
05/07/2014 7.3 7.35 7.19 7.25 14,787
05/06/2014 7.35 7.4 7.12 7.19 27,210
05/05/2014 6.96 7.4799 6.91 7.26 37,972
05/02/2014 7.05 7.07 6.76 6.86 38,248
05/01/2014 7.19 7.252 6.75 6.98 41,095
04/30/2014 7.13 7.43 7.02 7.11 50,410
04/29/2014 7.5199 7.5199 7 7.05 46,061
04/28/2014 7.43 7.5 7.1414 7.43 43,171
04/25/2014 7.39 7.48 7.183 7.35 20,319
04/24/2014 7.43 7.43 7.083 7.39 27,143
04/23/2014 7.58 7.74 7.07 7.34 65,893
04/22/2014 8.6 8.6 7.27 7.52 175,760
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?