EGRW

Historical Stock Prices

$54.34
*  
0.93
1.74%
Get EGRW Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading EGRW now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-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.
03/27/2015 54.34 54.34 54.34 54.34 131
03/26/2015 53.41 53.41 53.41 53.41 101
03/25/2015 54.3657 54.3657 54.3657 54.3657 00
03/24/2015 54.3657 54.3657 54.3657 54.3657 00
03/23/2015 54.3657 54.3657 54.3657 54.3657 535
03/20/2015 54.35 54.35 54.35 54.35 209
03/19/2015 54.046 54.046 54.046 54.046 345
03/18/2015 54.34 54.34 53.96 53.96 538
03/17/2015 52.74 52.74 52.74 52.74 00
03/16/2015 52.74 52.74 52.74 52.74 00
03/13/2015 53.51 53.51 52.74 52.74 1,292
03/12/2015 53.16 53.16 53.16 53.16 00
03/11/2015 53.66 53.66 53.16 53.16 927
03/10/2015 52.1 52.1 52.1 52.1 202
03/09/2015 54.3599 54.3599 54.3599 54.3599 00
03/06/2015 54.3599 54.3599 54.3599 54.3599 225
03/05/2015 54.92 54.92 54.92 54.92 495
03/04/2015 55.03 55.03 55.03 55.03 254
03/03/2015 55.814 55.814 55.814 55.814 00
03/02/2015 55.814 55.814 55.814 55.814 00
02/27/2015 55.814 55.814 55.814 55.814 240
02/26/2015 55.75 55.86 55.75 55.859 1,169
02/25/2015 55.8999 55.9499 55.8999 55.9499 300
02/24/2015 55.05 55.86 55.05 55.86 500
02/23/2015 55 55 55 55 00
02/20/2015 55 55 55 55 00
02/19/2015 55 55 55 55 100
02/18/2015 53.16 53.16 53.16 53.16 00
02/17/2015 53.16 53.16 53.16 53.16 00
02/13/2015 53.16 53.16 53.16 53.16 00
02/12/2015 53.16 53.16 53.16 53.16 00
02/11/2015 53.16 53.16 53.16 53.16 166
02/10/2015 54.3 54.3 54.3 54.3 00
02/09/2015 54.4631 54.4999 54.3 54.3 781
02/06/2015 54.44 54.44 54.44 54.44 00
02/05/2015 54.44 54.44 54.44 54.44 00
02/04/2015 54.4983 54.4983 54.44 54.44 252
02/03/2015 54.9452 54.9452 54.9452 54.9452 100
02/02/2015 54.74 54.74 54.74 54.74 00
01/30/2015 54.74 54.74 54.74 54.74 00
01/29/2015 54.74 54.74 54.74 54.74 00
01/28/2015 54.74 54.74 54.74 54.74 00
01/27/2015 54.74 54.74 54.74 54.74 00
01/26/2015 54.5035 54.74 54.5035 54.74 344
01/23/2015 56.109 56.11 56.109 56.1099 699
01/22/2015 52.81 52.81 52.81 52.81 00
01/21/2015 52.81 52.81 52.81 52.81 00
01/20/2015 52.81 52.81 52.81 52.81 00
01/16/2015 52.81 52.81 52.81 52.81 00
01/15/2015 52.81 52.81 52.81 52.81 174
01/14/2015 53.9 53.9 53.9 53.9 00
01/13/2015 53.9 53.9 53.9 53.9 376
01/12/2015 53.669 53.669 53.669 53.669 186
01/09/2015 52.8 52.83 52.58 52.58 529
01/08/2015 51.02 51.02 51.02 51.02 00
01/07/2015 51.02 51.02 51.02 51.02 00
01/06/2015 51.02 51.02 51.02 51.02 00
01/05/2015 51.02 51.02 51.02 51.02 286
01/02/2015 52.121 52.121 52.121 52.121 00
12/31/2014 52.121 52.121 52.121 52.121 00
12/30/2014 52.121 52.121 52.121 52.121 350
12/29/2014 53.549 53.549 53.549 53.549 00
*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?