EDGW

Historical Stock Prices

$7.28
*  
0.01
0.14%
Get EDGW Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading EDGW now
Exchange: NASDAQ
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 02-JUL-2014 TO 02-JUL-2015

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.
07/02/2015 7.31 7.3299 7.25 7.28 5,931
07/01/2015 7.17 7.38 7.05 7.27 3,979
06/30/2015 7.266 7.4 7.24 7.3 3,972
06/29/2015 7.13 7.337 7.12 7.3 6,770
06/26/2015 7.39 7.39 7.38 7.38 4,487
06/25/2015 7.26 7.3531 7.26 7.26 10,240
06/24/2015 7.26 7.27 7.25 7.26 3,556
06/23/2015 7.43 7.43 7.26 7.354 2,937
06/22/2015 7.27 7.29 7.14 7.26 89,518
06/19/2015 7.21 7.3 7.16 7.17 15,094
06/18/2015 7.11 7.39 7.11 7.2 22,759
06/17/2015 7.44 7.46 7.22 7.25 7,931
06/16/2015 7.3632 7.47 7.2025 7.45 5,317
06/15/2015 7.4 7.5 7.31 7.4 2,129
06/12/2015 7.29 7.4 7.07 7.4 30,162
06/11/2015 7.25 7.4 7.24 7.24 3,115
06/10/2015 7.29 7.37 7.22 7.25 13,123
06/09/2015 7.31 7.31 7.21 7.21 8,233
06/08/2015 7.1101 7.2914 7.1101 7.24 10,314
06/05/2015 7.25 7.34 7.11 7.14 18,134
06/04/2015 7.15 7.155 7.15 7.15 3,519
06/03/2015 7.15 7.19 7.12 7.13 1,956
06/02/2015 7.14 7.15 7.11 7.11 2,416
06/01/2015 7.16 7.2139 7.14 7.14 1,786
05/29/2015 7.15 7.2 7.11 7.11 1,183
05/28/2015 7.05 7.21 7.05 7.21 5,262
05/27/2015 7.24 7.25 7.07 7.11 10,639
05/26/2015 7.171 7.24 7.105 7.21 1,383
05/22/2015 7.081 7.34 7.081 7.32 2,006
05/21/2015 7.19 7.34 7.14 7.34 4,383
05/20/2015 7 7.32 7 7.27 28,425
05/19/2015 7.11 7.17 7 7.02 22,387
05/18/2015 7.05 7.1 7.0301 7.095 20,641
05/15/2015 7.05 7.15 7.05 7.15 1,156
05/14/2015 7.09 7.09 7.09 7.09 00
05/13/2015 7.17 7.17 6.91 7.09 18,966
05/12/2015 7.059 7.1 7.02 7.02 17,748
05/11/2015 7 7.09 7 7.04 9,377
05/08/2015 7.04 7.06 6.985 7.04 20,456
05/07/2015 6.893 7.05 6.893 7.03 22,177
05/06/2015 6.9 6.9 6.8 6.82 8,705
05/05/2015 6.9 7.0399 6.8 6.92 12,211
05/04/2015 7 7.02 6.7995 6.98 9,330
05/01/2015 7 7.06 7 7.01 5,452
04/30/2015 6.88 7.05 6.79 7.05 3,292
04/29/2015 6.94 7.02 6.76 7 15,514
04/28/2015 6.9401 6.9501 6.9401 6.95 822
04/27/2015 6.97 7.05 6.97 7 6,848
04/24/2015 6.99 7.05 6.965 6.97 1,760
04/23/2015 6.94 7.018 6.94 7 6,180
04/22/2015 6.94 7.0299 6.94 7.0299 1,098
04/21/2015 7 7.05 6.9401 7 3,679
04/20/2015 6.95 7.05 6.93 7 4,173
04/17/2015 7.04 7.12 6.93 7.07 4,292
04/16/2015 6.98 7.13 6.96 7.13 10,495
04/15/2015 7 7.05 6.941 7.04 3,939
04/14/2015 6.96 7.05 6.9593 7 6,066
04/13/2015 6.89 7.09 6.83 7.09 6,613
04/10/2015 6.8 7.02 6.8 6.94 19,179
04/09/2015 7 7.06 6.911 7.01 3,653
04/08/2015 7.03 7.06 6.95 7.06 3,732
04/07/2015 6.92 7.09 6.9 6.99 10,202
04/06/2015 6.94 7.02 6.9 6.91 2,669
04/02/2015 6.8 7.08 6.8 7.08 15,739
04/01/2015 6.86 6.86 6.8 6.81 14,143
03/31/2015 6.87 6.9 6.8 6.81 8,753
03/30/2015 6.8547 6.87 6.8301 6.87 1,140
03/27/2015 6.81 7.12 6.81 6.86 5,223
03/26/2015 7.1 7.11 6.88 7.05 9,448
03/25/2015 6.98 6.99 6.94 6.99 811
03/24/2015 6.75 6.9 6.75 6.9 4,387
03/23/2015 6.8 6.81 6.75 6.75 7,809
03/20/2015 6.86 6.8946 6.8 6.8 10,300
03/19/2015 6.92 6.92 6.8 6.88 6,129
03/18/2015 6.8 7 6.8 6.87 2,247
03/17/2015 6.9 7 6.8 6.81 8,926
03/16/2015 6.8101 6.92 6.8 6.8632 12,328
03/13/2015 6.8 6.91 6.8 6.91 2,086
03/12/2015 6.81 6.93 6.81 6.84 23,679
03/11/2015 6.82 6.89 6.82 6.87 3,573
03/10/2015 6.86 6.93 6.85 6.85 2,877
03/09/2015 6.9 6.98 6.8 6.9 19,607
03/06/2015 6.995 6.995 6.88 6.99 5,819
03/05/2015 6.99 6.99 6.86 6.91 4,617
03/04/2015 7.01 7.05 6.98 6.99 17,879
03/03/2015 7.0518 7.0724 7 7 35,606
03/02/2015 6.97 7.05 6.85 6.99 10,319
02/27/2015 6.8 7.1501 6.8 7.1 11,648
02/26/2015 7.2 7.2 6.811 7.02 21,162
02/25/2015 7.15 7.15 6.561 6.72 57,721
02/24/2015 7.13 7.33 7.13 7.2934 2,638
02/23/2015 7.15 7.3 7.08 7.12 4,698
02/20/2015 7.36 7.38 7.08 7.23 15,214
02/19/2015 7.24 7.5 7.1 7.25 6,544
02/18/2015 7.37 7.39 7.09 7.24 11,430
02/17/2015 7.33 7.39 7.07 7.39 14,187
02/13/2015 7.27 7.27 7.065 7.2 5,115
02/12/2015 7.3 7.35 7.08 7.23 23,887
02/11/2015 7.04 7.33 7.04 7.23 3,172
02/10/2015 7.29 7.31 7.01 7.26 2,113
02/09/2015 7.132 7.43 7.05 7.22 34,329
02/06/2015 7.25 7.25 7 7.025 5,308
02/05/2015 7.09 7.2699 7.09 7.2699 1,712
02/04/2015 7.02 7.19 7 7.07 3,713
02/03/2015 7.08 7.3199 7.08 7.26 2,480
02/02/2015 7.21 7.2481 7 7.2 10,897
01/30/2015 7.35 7.35 7.05 7.05 2,980
01/29/2015 7.3 7.38 7.117 7.38 1,710
01/28/2015 7.1 7.31 7 7.195 12,468
01/27/2015 7.01 7.3432 7 7.06 4,220
01/26/2015 7.15 7.3699 7 7.01 15,528
01/23/2015 6.99 7.14 6.99 7.12 7,742
01/22/2015 7.06 7.1101 7 7 21,743
01/21/2015 7.39 7.43 7.1 7.1 31,145
01/20/2015 7.49 7.65 7.37 7.5 10,108
01/16/2015 7.566 7.63 7.5 7.6 6,113
01/15/2015 7.61 7.65 7.33 7.62 7,224
01/14/2015 7.64 7.64 7.31 7.605 10,075
01/13/2015 7.64 7.65 7.5 7.63 16,382
01/12/2015 7.5101 7.66 7.5101 7.64 1,441
01/09/2015 7.59 7.7 7.5 7.63 5,520
01/08/2015 7.33 7.62 7.33 7.52 7,275
01/07/2015 7.479 7.66 7.35 7.37 7,823
01/06/2015 7.31 7.52 7.28 7.52 11,594
01/05/2015 7.3 7.48 7.3 7.355 5,351
01/02/2015 7.49 7.54 7.25 7.5 10,969
12/31/2014 7.54 7.54 7.3601 7.505 9,174
12/30/2014 7.44 7.63 7.44 7.54 6,598
12/29/2014 7.78 7.78 7.2 7.54 24,458
12/26/2014 7.46 7.8299 7.45 7.77 8,532
12/24/2014 7.46 7.9 7.39 7.39 12,045
12/23/2014 7.54 7.9 7.34 7.71 15,671
12/22/2014 7.6 7.65 7.31 7.51 14,592
12/19/2014 7.6 7.65 7.49 7.6 6,278
12/18/2014 7.7 7.7 7.31 7.6 16,117
12/17/2014 7.6499 7.6499 7.44 7.61 3,633
12/16/2014 7.55 7.629 7.54 7.55 3,002
12/15/2014 7.5 7.69 7.46 7.6892 12,773
12/12/2014 7.45 7.89 7.45 7.45 1,435
12/11/2014 7.5 7.72 7.4701 7.49 10,120
12/10/2014 7.71 7.88 7.5 7.51 8,640
12/09/2014 7.5489 7.8599 7.51 7.74 5,855
12/08/2014 7.59 7.81 7.54 7.645 5,554
12/05/2014 7.84 7.84 7.5 7.52 33,329
12/04/2014 7.63 7.92 7.59 7.92 6,590
12/03/2014 7.88 7.95 7.56 7.58 15,558
12/02/2014 7.51 7.89 7.44 7.88 10,380
12/01/2014 7.63 7.91 7.43 7.43 12,265
11/28/2014 7.82 7.82 7.65 7.66 10,902
11/26/2014 7.88 7.93 7.67 7.8 9,065
11/25/2014 7.73 7.89 7.66 7.67 12,336
11/24/2014 7.35 7.77 7.35 7.66 39,668
11/21/2014 7.75 7.941 7.32 7.32 17,733
11/20/2014 8.05 8.05 7.5 7.59 34,840
11/19/2014 8 8.2 7.9 7.9 59,164
11/18/2014 7.48 7.9886 7.48 7.97 133,068
11/17/2014 7.41 7.53 7.3382 7.39 55,419
11/14/2014 7.37 7.37 7.13 7.31 9,447
11/13/2014 7.38 7.4 7.2501 7.35 19,408
11/12/2014 7.2 7.35 7.1 7.35 45,072
11/11/2014 6.88 7.19 6.76 7.19 22,524
11/10/2014 7.04 7.04 6.87 7.02 9,205
11/07/2014 7.14 7.2 6.91 6.91 13,772
11/06/2014 7.14 7.2 6.93 7.11 21,735
11/05/2014 6.96 7.25 6.8701 7.23 34,306
11/04/2014 7.05 7.05 6.83 6.89 20,686
11/03/2014 7.06 7.09 6.924 7.07 20,528
10/31/2014 6.91 7.06 6.841 7.06 23,514
10/30/2014 7.01 7.01 6.9 6.91 5,056
10/29/2014 6.95 7.03 6.5072 6.69 63,086
10/28/2014 6.59 7.04 6.59 7.04 22,506
10/27/2014 6.36 6.56 6.36 6.56 16,712
10/24/2014 6.53 6.53 6.448 6.468 4,724
10/23/2014 6.61 6.62 6.558 6.56 11,541
10/22/2014 6.53 6.59 6.52 6.52 3,727
10/21/2014 6.65 6.65 6.57 6.6 6,058
10/20/2014 6.62 6.719 6.52 6.65 7,422
10/17/2014 6.57 6.75 6.56 6.68 2,022
10/16/2014 6.43 6.6 6.43 6.54 11,763
10/15/2014 6.54 6.55 6.43 6.48 8,286
10/14/2014 6.64 6.65 6.441 6.54 42,955
10/13/2014 6.64 6.67 6.52 6.53 29,321
10/10/2014 6.69 6.733 6.555 6.65 9,421
10/09/2014 6.77 6.928 6.71 6.71 8,221
10/08/2014 6.8748 6.95 6.5853 6.95 6,866
10/07/2014 6.78 6.99 6.78 6.89 3,954
10/06/2014 7.05 7.05 6.51 7 4,701
10/03/2014 6.93 7.03 6.91 7 3,702
10/02/2014 6.87 7 6.55 6.9 11,523
10/01/2014 6.74 7.05 6.69 7.05 36,100
09/30/2014 6.93 6.984 6.712 6.87 4,394
09/29/2014 6.83 6.99 6.78 6.88 27,829
09/26/2014 6.82 6.82 6.635 6.78 5,602
09/25/2014 6.79 6.94 6.57 6.82 19,891
09/24/2014 6.64 6.79 6.55 6.79 13,869
09/23/2014 6.51 6.78 6.4301 6.76 16,203
09/22/2014 6.72 6.72 6.48 6.51 20,618
09/19/2014 6.63 6.9 6.6101 6.84 15,795
09/18/2014 6.54 6.72 6.52 6.62 10,393
09/17/2014 6.42 6.55 6.42 6.45 7,349
09/16/2014 6.448 6.52 6.32 6.48 17,296
09/15/2014 6.68 6.68 6.3 6.56 10,692
09/12/2014 6.93 6.94 6.49 6.56 31,080
09/11/2014 6.98 7.02 6.9 6.9 9,783
09/10/2014 6.99 7.15 6.98 6.98 10,755
09/09/2014 7.03 7.1 6.99 7.05 17,665
09/08/2014 7.12 7.12 6.98 7.1 15,977
09/05/2014 7.02 7.1 7.02 7.09 9,318
09/04/2014 7.06 7.223 7.06 7.06 10,276
09/03/2014 7.1 7.3 7.09 7.09 23,637
09/02/2014 6.82 7.09 6.82 7.06 34,164
08/29/2014 6.88 6.98 6.81 6.81 9,951
08/28/2014 6.87 7 6.8 6.83 24,928
08/27/2014 6.75 6.87 6.71 6.85 14,385
08/26/2014 6.75 6.75 6.72 6.74 18,009
08/25/2014 6.69 6.75 6.6001 6.73 35,236
08/22/2014 6.58 6.7493 6.57 6.69 14,049
08/21/2014 6.76 6.7741 6.53 6.64 26,135
08/20/2014 6.83 6.879 6.7 6.75 54,191
08/19/2014 6.81 6.89 6.8 6.8 32,145
08/18/2014 6.81 6.91 6.81 6.85 36,797
08/15/2014 6.89 6.8975 6.8 6.83 13,994
08/14/2014 6.89 6.98 6.77 6.84 21,242
08/13/2014 6.731 7.17 6.731 7.03 53,190
08/12/2014 6.81 6.85 6.4363 6.73 18,659
08/11/2014 6.2 6.87 6.2 6.77 49,029
08/08/2014 6.09 6.169 6.02 6.12 23,577
08/07/2014 5.9 6.17 5.8 6.06 82,646
08/06/2014 5.7 5.99 5.7 5.84 89,385
08/05/2014 5.98 5.98 5.6 5.69 213,005
08/04/2014 6.02 6.1099 5.91 5.95 39,179
08/01/2014 6.22 6.28 6.02 6.02 36,859
07/31/2014 6.88 6.88 5.99 6.11 67,530
07/30/2014 6.99 7.04 6.96 6.98 19,350
07/29/2014 7.01 7.01 6.78 6.79 12,318
07/28/2014 7.01 7.01 6.91 6.97 20,000
07/25/2014 6.97 7 6.93 6.97 9,892
07/24/2014 6.92 7 6.8 7 22,569
07/23/2014 6.9 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
*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?