Historical Stock Prices

EGT 
$2.88
*  
unch
unch
Get EGT Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading EGT now
Exchange: NASDAQ
Industry: Consumer Durables
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: 3 Month, From 22-FEB-2015 TO 22-MAY-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.
05/22/2015 2.857 2.889 2.71 2.88 2,006
05/21/2015 2.8497 2.89 2.7601 2.8799 6,937
05/20/2015 2.752 2.85 2.72 2.84 14,088
05/19/2015 2.85 2.89 2.71 2.75 4,930
05/18/2015 2.52 2.88 2.52 2.66 8,606
05/15/2015 2.46 2.64 2.46 2.5 3,735
05/14/2015 2.28 2.65 2.26 2.615 29,911
05/13/2015 2.2841 2.2841 2.2841 2.2841 00
05/12/2015 2.29 2.29 2.2048 2.2841 3,730
05/11/2015 2.293 2.32 2.2314 2.2314 1,856
05/08/2015 2.26 2.3 2.228 2.228 695
05/07/2015 2.25 2.33 2.25 2.3 2,048
05/06/2015 2.29 2.29 2.29 2.29 00
05/05/2015 2.3 2.34 2.22 2.29 7,620
05/04/2015 2.14 2.3 2.1369 2.22 12,704
05/01/2015 2.13 2.14 2.13 2.14 804
04/30/2015 2.3 2.3 2.1251 2.1251 2,434
04/29/2015 2.28 2.3 2.209 2.29 12,170
04/28/2015 2.2 2.3 2.11 2.3 764
04/27/2015 2.11 2.28 2.1 2.1 32,675
04/24/2015 2.2 2.2 2.0901 2.18 14,219
04/23/2015 1.859 2.5 1.85 2.2 70,349
04/22/2015 1.66 1.95 1.66 1.9 26,575
04/21/2015 1.63 1.6802 1.61 1.641 3,044
04/20/2015 1.69 1.72 1.69 1.711 3,530
04/17/2015 1.815 1.815 1.69 1.751 1,314
04/16/2015 1.82 1.8261 1.82 1.82 8,462
04/15/2015 1.75 1.82 1.75 1.82 3,052
04/14/2015 1.79 1.82 1.69 1.82 1,906
04/13/2015 1.79 1.79 1.78 1.78 1,650
04/10/2015 1.829 1.8299 1.78 1.79 7,106
04/09/2015 1.79 1.8 1.79 1.8 747
04/08/2015 1.776 1.776 1.76 1.76 820
04/07/2015 1.79 1.795 1.69 1.795 4,816
04/06/2015 1.75 1.85 1.68 1.85 7,831
04/02/2015 1.64 1.83 1.64 1.83 2,195
04/01/2015 1.611 1.8099 1.611 1.8099 1,658
03/31/2015 1.84 1.84 1.84 1.84 208
03/30/2015 1.71 1.83 1.6807 1.83 1,601
03/27/2015 1.7 1.85 1.7 1.849 925
03/26/2015 1.75 1.75 1.7 1.75 964
03/25/2015 1.75 1.8 1.65 1.79 8,231
03/24/2015 1.85 1.85 1.65 1.83 3,507
03/23/2015 1.8101 1.8101 1.8 1.8101 4,414
03/20/2015 1.88 1.92 1.79 1.82 11,658
03/19/2015 1.92 1.95 1.92 1.95 1,265
03/18/2015 1.9 1.99 1.9 1.95 3,287
03/17/2015 1.99 1.99 1.99 1.99 3,408
03/16/2015 1.93 2 1.93 1.9974 8,299
03/13/2015 1.87 2 1.87 1.99 2,438
03/12/2015 1.97 2 1.895 2 2,478
03/11/2015 1.91 2 1.85 1.89 12,522
03/10/2015 1.8 1.98 1.55 1.85 7,123
03/09/2015 1.97 1.99 1.82 1.97 1,628
03/06/2015 1.86 1.99 1.8 1.98 15,152
03/05/2015 1.94 2 1.81 2 3,291
03/04/2015 1.93 1.93 1.78 1.8752 5,062
03/03/2015 1.99 2 1.74 1.74 1,232
03/02/2015 1.6 1.9 1.6 1.899 25,565
02/27/2015 2.05 2.05 1.681 1.8 33,343
02/26/2015 2.61 2.61 1.7501 1.99 8,731
02/25/2015 1.84 1.9596 1.8 1.92 5,893
02/24/2015 1.896 2.16 1.8 1.84 10,038
02/23/2015 1.93 1.96 1.84 1.84 250
*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?