EDGW

Historical Stock Prices

$7.05
*  
0.33
4.47%
Get EDGW Alerts
*Delayed - data as of Jan. 30, 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 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
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
04/21/2014 8.55 8.877 8.55 8.67 382,725
04/17/2014 8.47 8.7 8.25 8.51 65,955
04/16/2014 7.77 8.7 7.77 8.47 75,548
04/15/2014 7.45 8.22 7.45 7.93 118,513
04/14/2014 7.15 7.5099 7.15 7.42 19,493
04/11/2014 7.24 7.25 7.0401 7.25 16,424
04/10/2014 7.15 7.27 7.15 7.22 20,499
04/09/2014 6.94 7.19 6.94 7.08 23,401
04/08/2014 6.9 7.03 6.69 7.03 15,399
04/07/2014 6.76 7.01 6.7 6.7 4,332
04/04/2014 7.24 7.24 6.76 6.76 14,777
04/03/2014 7.29 7.34 7.11 7.2 37,807
04/02/2014 7.21 7.3 7.18 7.28 27,893
04/01/2014 7.15 7.19 7.1 7.17 16,147
03/31/2014 7.17 7.2 7.1 7.15 15,852
03/28/2014 7.1175 7.1921 7.1 7.19 5,413
03/27/2014 7.014 7.2 6.98 7.16 14,807
03/26/2014 7.15 7.25 6.97 6.97 24,471
03/25/2014 7.17 7.21 7.0005 7.1 7,363
03/24/2014 6.98 7.07 6.96 6.96 13,793
03/21/2014 7.15 7.278 6.85 6.85 30,488
03/20/2014 6.86 7.19 6.85 7.09 23,794
03/19/2014 6.86 6.9 6.81 6.83 13,093
03/18/2014 6.82 6.86 6.75 6.81 9,516
03/17/2014 6.78 6.9 6.75 6.77 23,085
03/14/2014 6.63 6.71 6.601 6.68 23,106
03/13/2014 6.65 6.97 6.448 6.66 6,769
03/12/2014 6.801 6.84 6.46 6.62 34,793
03/11/2014 6.95 7 6.67 6.82 26,449
03/10/2014 7 7.03 6.8 6.9 18,252
03/07/2014 7 7.1 6.94 7.1 32,994
03/06/2014 7.04 7.04 6.6501 6.86 18,567
03/05/2014 6.91 6.9101 6.72 6.89 17,476
03/04/2014 7.22 7.22 6.71 6.98 28,930
03/03/2014 6.75 7.05 6.75 6.97 12,198
02/28/2014 7.12 7.24 6.6 6.84 29,362
02/27/2014 7.23 7.31 7 7.08 29,792
02/26/2014 6.5 7.35 6.5 7.23 86,240
02/25/2014 6.17 6.17 6.001 6.01 3,622
02/24/2014 6.33 6.38 6.03 6.11 6,793
02/21/2014 6.04 6.37 6.04 6.17 16,914
02/20/2014 6.19 6.41 5.99 6.05 6,911
02/19/2014 6.04 6.3999 6.04 6.14 23,311
02/18/2014 5.98 6.15 5.98 5.99 5,943
02/14/2014 6.01 6.1916 5.9601 5.98 5,934
02/13/2014 6.06 6.115 5.84 6.01 4,264
02/12/2014 6.15 6.23 6.04 6.04 5,791
02/11/2014 6.44 6.44 6.04 6.08 15,440
02/10/2014 5.5 6.45 5.4 5.87 63,211
02/07/2014 5.13 5.5 5.13 5.35 12,951
02/06/2014 5.2 5.26 5.08 5.13 10,460
02/05/2014 5 5.41 5 5.12 13,980
02/04/2014 5.09 5.36 5.01 5.02 41,044
02/03/2014 5.3 5.3 5.03 5.13 27,692
01/31/2014 5.53 5.53 5.15 5.36 8,428
01/30/2014 5.64 5.73 5.49 5.5 3,238
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?