Historical Stock Prices

EEA 
$8.99
*  
0.07
 negative 
0.78%
Get EEA Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 8.95 8.99 8.89 8.99 37,275
04/16/2014 8.88 8.94 8.802 8.92 10,595
04/15/2014 8.7901 8.85 8.7605 8.83 16,544
04/14/2014 8.93 8.985 8.9 8.92 17,827
04/11/2014 8.93 8.99 8.9 8.99 22,869
04/10/2014 9.03 9.1199 8.98 8.98 8,295
04/09/2014 9.15 9.1527 9.06 9.11 14,677
04/08/2014 9.01 9.04 9.01 9.04 3,856
04/07/2014 9.08 9.1 9.01 9.0105 35,470
04/04/2014 9.19 9.19 9.02 9.02 41,451
04/03/2014 9.14 9.2 9.1001 9.108 15,362
04/02/2014 9.11 9.128 9.07 9.1 22,934
04/01/2014 9.16 9.21 9.12 9.14 16,253
03/31/2014 9.07 9.16 9.04 9.06 43,629
03/28/2014 8.94 9.03 8.94 8.98 45,816
03/27/2014 8.98 8.99 8.94 8.97 36,121
03/26/2014 9.01 9.09 8.931 8.95 33,992
03/25/2014 8.89 8.96 8.88 8.91 37,777
03/24/2014 8.93 8.9875 8.8 8.83 19,959
03/21/2014 8.98 9.0899 8.909 8.909 20,717
03/20/2014 8.931 9 8.9277 8.9642 10,703
03/19/2014 8.98 9.03 8.89 8.96 61,675
03/18/2014 9.01 9.09 9 9.01 31,748
03/17/2014 9.1 9.1 8.96 8.96 42,209
03/14/2014 9.08 9.08 8.92 8.92 23,278
03/13/2014 8.92 9.15 8.84 8.94 59,671
03/12/2014 8.98 9.0712 8.92 9.06 24,244
03/11/2014 9.06 9.13 9.06 9.09 2,974
03/10/2014 8.98 9.18 8.98 9.09 13,197
03/07/2014 9.2 9.25 9.08 9.08 11,364
03/06/2014 9.18 9.2 9.06 9.14 34,717
03/05/2014 9.15 9.1596 9.03 9.08 6,908
03/04/2014 9.09 9.16 9.02 9.16 10,710
03/03/2014 9.08 9.09 8.921 8.95 18,255
02/28/2014 8.98 9.09 8.98 9.09 46,986
02/27/2014 9.07 9.1 9 9.04 10,081
02/26/2014 9.06 9.1 9.05 9.07 17,379
02/25/2014 9.047 9.1599 9.0456 9.1599 11,248
02/24/2014 9.01 9.17 9.01 9.17 12,213
02/21/2014 9.05 9.16 9.04 9.08 26,561
02/20/2014 9.1127 9.1453 9.02 9.1453 6,800
02/19/2014 9.2 9.2 9.1 9.1018 8,934
02/18/2014 9.19 9.19 9.1107 9.18 13,156
02/14/2014 9.04 9.1 9 9.1 6,359
02/13/2014 8.86 9.01 8.8263 9 6,510
02/12/2014 8.85 8.95 8.8399 8.86 10,811
02/11/2014 8.74 9.0099 8.74 8.93 5,031
02/10/2014 8.79 8.844 8.64 8.65 9,833
02/07/2014 8.89 8.92 8.8201 8.8201 11,316
02/06/2014 8.55 8.82 8.54 8.65 28,436
02/05/2014 8.55 8.5599 8.5 8.52 3,288
02/04/2014 8.57 8.6255 8.5 8.57 19,552
02/03/2014 8.67 8.7 8.5 8.5 24,722
01/31/2014 8.69 8.79 8.661 8.72 16,011
01/30/2014 8.81 8.84 8.75 8.8288 21,640
01/29/2014 8.77 8.8101 8.72 8.78 15,760
01/28/2014 8.74 8.95 8.74 8.88 13,472
01/27/2014 8.79 8.81 8.69 8.75 7,281
01/24/2014 9.09 9.0909 8.8 8.866 41,852
01/23/2014 9.05 9.122 9.05 9.07 8,981
01/22/2014 9.05 9.13 9.05 9.12 32,418
01/21/2014 9.08 9.17 9.08 9.15 26,835
01/17/2014 9.17 9.17 9.06 9.06 15,461
01/16/2014 9.16 9.16 9.11 9.14 8,907
01/15/2014 9.02 9.2156 8.9922 9.17 18,244
01/14/2014 8.96 9.03 8.89 9.0299 23,047
01/13/2014 9.07 9.15 8.86 8.9 71,819
01/10/2014 8.93 9.08 8.8701 8.98 24,863
01/09/2014 8.81 9.01 8.76 8.76 27,132
01/08/2014 8.8227 8.869 8.7454 8.8 12,443
01/07/2014 8.8 8.96 8.74 8.85 30,752
01/06/2014 8.63 8.8347 8.63 8.74 35,559
01/03/2014 8.7 8.7 8.64 8.64 14,940
01/02/2014 8.89 8.89 8.6 8.7 33,913
12/31/2013 9.15 9.15 8.9 8.9427 50,765
12/30/2013 9.03 9.2 8.98 9.1 39,737
12/27/2013 8.87 8.93 8.87 8.9213 24,271
12/26/2013 8.84 8.96 8.8 8.93 10,735
12/24/2013 8.79 8.84 8.78 8.8299 3,688
12/23/2013 8.6 9.15 8.6 8.77 43,680
12/20/2013 8.51 8.594 8.4801 8.594 5,156
12/19/2013 8.5299 8.5299 8.499 8.52 3,642
12/18/2013 8.5 8.52 8.38 8.52 35,906
12/17/2013 8.48 8.5099 8.45 8.5 12,257
12/16/2013 8.42 8.52 8.4 8.52 28,315
12/13/2013 8.33 8.39 8.26 8.39 6,507
12/12/2013 8.39 8.5 8.361 8.41 20,053
12/11/2013 8.44 8.47 8.32 8.38 18,186
12/10/2013 8.4 8.48 8.378 8.378 11,320
12/09/2013 8.5 8.5 8.41 8.44 13,975
12/06/2013 8.46 8.6 8.46 8.5 16,228
12/05/2013 8.45 8.5 8.41 8.42 22,407
12/04/2013 8.44 8.55 8.44 8.476 40,508
12/03/2013 8.43 8.52 8.43 8.44 31,036
12/02/2013 8.45 8.58 8.45 8.5 18,244
11/29/2013 8.5 8.598 8.5 8.5296 5,272
11/27/2013 8.5 8.5 8.4899 8.49 5,622
11/26/2013 8.43 8.4701 8.43 8.4701 13,127
11/25/2013 8.52 8.52 8.44 8.451 43,014
11/22/2013 8.5 8.53 8.431 8.52 15,170
11/21/2013 8.5 8.53 8.45 8.52 8,897
11/20/2013 8.51 8.52 8.45 8.5 6,851
11/19/2013 8.52 8.52 8.491 8.51 11,113
11/18/2013 8.52 8.52 8.499 8.51 11,501
11/15/2013 8.5 8.51 8.43 8.49 9,578
11/14/2013 8.44 8.48 8.43 8.47 21,484
11/13/2013 8.45 8.48 8.44 8.48 6,685
11/12/2013 8.47 8.502 8.46 8.4801 11,974
11/11/2013 8.54 8.54 8.5101 8.5199 4,856
11/08/2013 8.49 8.53 8.45 8.52 7,820
11/07/2013 8.56 8.5993 8.44 8.53 69,505
11/06/2013 8.49 8.5 8.44 8.48 13,995
11/05/2013 8.43 8.47 8.4 8.44 10,018
11/04/2013 8.59 8.59 8.47 8.5 6,350
11/01/2013 8.64 8.64 8.53 8.5801 4,436
10/31/2013 8.56 8.66 8.54 8.64 20,462
10/30/2013 8.57 8.62 8.5501 8.62 10,772
10/29/2013 8.59 8.62 8.541 8.57 17,864
10/28/2013 8.57 8.63 8.53 8.5915 17,391
10/25/2013 8.67 8.67 8.6 8.63 24,897
10/24/2013 8.64 8.8799 8.6104 8.62 17,275
10/23/2013 8.69 8.73 8.6145 8.6145 27,142
10/22/2013 8.6 8.69 8.59 8.656 10,464
10/21/2013 8.54 8.59 8.53 8.54 24,716
10/18/2013 8.43 8.639 8.4299 8.53 27,448
10/17/2013 8.34 8.43 8.33 8.43 18,806
10/16/2013 8.41 8.41 8.3543 8.36 18,797
10/15/2013 8.24 8.34 8.24 8.32 12,530
10/14/2013 8.19 8.35 8.19 8.32 11,857
10/11/2013 8.261 8.349 8.25 8.34 4,758
10/10/2013 8.19 8.32 8.19 8.32 5,550
10/09/2013 8.04 8.16 8.04 8.111 8,239
10/08/2013 8.17 8.21 8.08 8.12 9,846
10/07/2013 8.08 8.17 8.03 8.17 2,700
10/04/2013 8.21 8.21 8.07 8.17 3,448
10/03/2013 8.2 8.2499 8.16 8.22 17,149
10/02/2013 8.1788 8.27 8.1788 8.27 23,267
10/01/2013 8.12 8.22 8.04 8.2 14,792
09/30/2013 8.128 8.128 8.128 8.128 200
09/27/2013 8.07 8.16 8.07 8.09 9,562
09/26/2013 8.09 8.23 8.09 8.14 17,611
09/25/2013 8.1 8.19 8 8.1551 15,680
09/24/2013 8.04 8.17 8.03 8.12 15,138
09/23/2013 8.01 8.116 8 8.116 9,027
09/20/2013 8.17 8.17 8.061 8.12 6,996
09/19/2013 8.15 8.2 8.081 8.139 13,824
09/18/2013 8.11 8.165 7.99 8.165 13,631
09/17/2013 8.09 8.091 8.04 8.0699 16,345
09/16/2013 8.02 8.18 7.98 8.09 20,828
09/13/2013 7.9 8 7.89 7.94 8,070
09/12/2013 7.89 7.92 7.87 7.89 7,887
09/11/2013 7.98 7.98 7.91 7.96 18,198
09/10/2013 7.83 7.92 7.8296 7.92 13,594
09/09/2013 7.74 7.7758 7.74 7.76 2,321
09/06/2013 7.8 7.81 7.73 7.73 3,450
09/05/2013 7.75 7.783 7.6932 7.74 17,713
09/04/2013 7.67 7.71 7.62 7.669 16,935
09/03/2013 7.72 7.72 7.65 7.67 15,675
08/30/2013 7.64 7.67 7.6 7.63 9,692
08/29/2013 7.7 8.02 7.61 7.61 13,085
08/28/2013 7.64 7.766 7.61 7.71 33,323
08/27/2013 7.91 7.9199 7.62 7.69 46,415
08/26/2013 7.95 8.04 7.92 7.98 18,476
08/23/2013 8.04 8.04 7.9 7.95 11,206
08/22/2013 7.76 8.01 7.76 8.01 15,052
08/21/2013 7.76 7.8899 7.76 7.79 7,827
08/20/2013 7.92 7.968 7.81 7.91 27,243
08/19/2013 7.85 7.9504 7.84 7.85 10,597
08/16/2013 7.97 8.01 7.9 7.92 12,397
08/15/2013 7.85 7.9368 7.82 7.93 12,264
08/14/2013 7.91 7.96 7.8 7.9 18,770
08/13/2013 7.88 7.95 7.88 7.91 4,210
08/12/2013 7.85 7.94 7.82 7.88 31,492
08/09/2013 7.84 8.21 7.83 7.98 38,497
08/08/2013 7.78 7.9 7.78 7.83 20,137
08/07/2013 7.7 7.74 7.7 7.73 11,176
08/06/2013 7.64 7.75 7.64 7.71 20,967
08/05/2013 7.69 7.73 7.63 7.71 16,988
08/02/2013 7.55 7.69 7.55 7.66 14,684
08/01/2013 7.689 7.69 7.61 7.62 8,247
07/31/2013 7.65 7.66 7.55 7.64 11,608
07/30/2013 7.63 7.64 7.59 7.6 14,256
07/29/2013 7.6 7.639 7.52 7.61 9,050
07/26/2013 7.55 7.55 7.49 7.53 800
07/25/2013 7.64 7.65 7.54 7.55 31,647
07/24/2013 7.56 7.57 7.56 7.56 7,890
07/23/2013 7.54 7.57 7.51 7.53 16,282
07/22/2013 7.51 7.5799 7.494 7.52 13,156
07/19/2013 7.38 7.54 7.38 7.47 13,285
07/18/2013 7.5 7.5 7.41 7.43 31,790
07/17/2013 7.41 7.481 7.41 7.45 9,456
07/16/2013 7.39 7.48 7.39 7.45 8,191
07/15/2013 7.45 7.5 7.44 7.44 5,558
07/12/2013 7.41 7.54 7.41 7.45 6,512
07/11/2013 7.41 7.59 7.36 7.53 9,335
07/10/2013 7.35 7.399 7.19 7.29 13,576
07/09/2013 7.33 7.47 7.21 7.42 64,772
07/08/2013 7.23 7.43 7.23 7.37 21,342
07/05/2013 7.19 7.34 7.03 7.17 25,096
07/03/2013 7.07 7.19 7.07 7.19 5,377
07/02/2013 7.2 7.3 7.14 7.16 6,321
07/01/2013 7.26 7.28 7.1895 7.19 5,400
06/28/2013 7.098 7.16 7.0975 7.16 5,048
06/27/2013 7.04 7.13 7.04 7.11 6,794
06/26/2013 7.0497 7.108 7 7.05 2,482
06/25/2013 6.99 7.022 6.98 6.9991 3,140
06/24/2013 7.101 7.13 6.73 7.01 26,020
06/21/2013 7.27 7.27 7.2 7.23 6,953
06/20/2013 7.42 7.42 7.26 7.27 25,513
06/19/2013 7.41 7.57 7.41 7.42 22,547
06/18/2013 7.48 7.48 7.47 7.48 750
06/17/2013 7.42 7.5 7.42 7.44 30,048
06/14/2013 7.34 7.4 7.34 7.34 8,605
06/13/2013 7.31 7.42 7.31 7.35 4,925
06/12/2013 7.419 7.42 7.37 7.379 13,780
06/11/2013 7.36 7.44 7.358 7.42 16,514
06/10/2013 7.45 7.46 7.44 7.46 1,981
06/07/2013 7.37 7.479 7.37 7.4601 7,947
06/06/2013 7.304 7.4 7.304 7.399 15,712
06/05/2013 7.38 7.4 7.33 7.35 9,965
06/04/2013 7.43 7.5 7.4 7.44 23,524
06/03/2013 7.41 7.42 7.2535 7.42 8,433
05/31/2013 7.43 7.47 7.41 7.439 21,310
05/30/2013 7.51 7.58 7.44 7.5499 15,087
05/29/2013 7.53 7.53 7.34 7.45 33,730
05/28/2013 7.54 7.69 7.54 7.6 12,074
05/24/2013 7.5 7.56 7.48 7.52 3,716
05/23/2013 7.56 7.61 7.5 7.52 15,453
05/22/2013 7.65 7.65 7.5501 7.57 6,190
05/21/2013 7.574 7.596 7.56 7.596 669
05/20/2013 7.57 7.584 7.511 7.584 2,891
05/17/2013 7.6 7.634 7.59 7.62 8,002
05/16/2013 7.46 7.54 7.46 7.54 7,500
05/15/2013 7.48 7.59 7.48 7.5501 6,186
05/14/2013 7.46 7.62 7.46 7.5899 6,900
05/13/2013 7.506 7.56 7.4645 7.5076 10,259
05/10/2013 7.59 7.65 7.561 7.6 5,962
05/09/2013 7.59 7.64 7.56 7.56 4,585
05/08/2013 7.5 7.63 7.49 7.58 15,338
05/07/2013 7.49 7.5 7.44 7.49 19,540
05/06/2013 7.459 7.46 7.42 7.45 5,096
05/03/2013 7.46 7.48 7.43 7.43 13,971
05/02/2013 7.43 7.45 7.39 7.39 40,604
05/01/2013 7.45 7.47 7.37 7.38 6,072
04/30/2013 7.36 7.37 7.36 7.37 1,933
04/29/2013 7.37 7.38 7.35 7.37 9,751
04/26/2013 7.3 7.3 7.3 7.3 200
04/25/2013 7.3645 7.3645 7.3 7.3 5,547
04/24/2013 7.27 7.45 7.26 7.26 7,750
04/23/2013 7.0401 7.18 7.0401 7.17 11,442
04/22/2013 7.17 7.19 7.05 7.1 4,057
04/19/2013 7.02 7.11 6.99 7.062 4,126
04/18/2013 7.06 7.07 7.01 7.03 4,666
04/17/2013 7.14 7.1662 6.99 7.12 13,175
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 your brokers before you trade


Want to trade FX?