Historical Stock Prices

EGT 
$0.86
*  
0.0182
 negative 
2.16%
Get EGT Alerts
*Delayed - data as of Apr. 17, 2014 
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 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 0.8588 0.86 0.8588 0.86 3,300
04/16/2014 0.8388 0.86 0.8379 0.8418 4,264
04/15/2014 0.83 0.85 0.8151 0.8151 16,304
04/14/2014 0.83 0.84 0.81 0.8301 22,093
04/11/2014 0.87 0.88 0.841 0.8739 9,070
04/10/2014 0.83 0.86 0.83 0.86 11,877
04/09/2014 0.81 0.8526 0.81 0.85 14,160
04/08/2014 0.848 0.855 0.825 0.832 9,897
04/07/2014 0.8601 0.8601 0.8344 0.84 10,396
04/04/2014 0.86 0.89 0.86 0.8621 2,315
04/03/2014 0.8899 0.8899 0.86 0.888 2,337
04/02/2014 0.8899 0.89 0.8899 0.89 2,418
04/01/2014 0.87 0.9 0.87 0.88 12,724
03/31/2014 0.88 0.9 0.878 0.878 7,182
03/28/2014 0.86 0.898 0.86 0.89 1,823
03/27/2014 0.9 0.9 0.8401 0.898 5,101
03/26/2014 0.901 0.901 0.85 0.8899 6,813
03/25/2014 0.91 0.93 0.91 0.93 6,174
03/24/2014 0.87 0.91 0.87 0.91 26,360
03/21/2014 0.84 0.89 0.84 0.89 18,320
03/20/2014 0.84 0.878 0.84 0.87 12,216
03/19/2014 0.85 0.8879 0.842 0.842 66,730
03/18/2014 0.86 0.86 0.82 0.85 59,093
03/17/2014 0.89 0.89 0.82 0.84 65,130
03/14/2014 0.88 0.89 0.8251 0.875 16,913
03/13/2014 0.9 0.91 0.816 0.89 39,434
03/12/2014 0.9 0.93 0.9 0.91 63,151
03/11/2014 0.93 0.94 0.9 0.91 30,916
03/10/2014 0.93 0.95 0.9001 0.92 36,843
03/07/2014 0.92 0.99 0.92 0.97 172,559
03/06/2014 1.01 1.045 0.9014 0.915 149,109
03/05/2014 1.07 1.07 1.02 1.04 15,183
03/04/2014 1.01 1.08 1.01 1.04 9,554
03/03/2014 1.13 1.14 1.01 1.03 55,274
02/28/2014 1.11 1.14 1.0227 1.14 4,997
02/27/2014 1.1 1.1 1.07 1.0701 3,265
02/26/2014 1.06 1.1098 1.03 1.09 29,590
02/25/2014 1.011 1.11 1.01 1.01 81,267
02/24/2014 1.06 1.06 1 1.01 61,237
02/21/2014 1.041 1.1 1.041 1.0501 2,718
02/20/2014 1.07 1.11 1.07 1.1 23,930
02/19/2014 1.08 1.1 1.03 1.1 52,770
02/18/2014 1.07 1.1 1.01 1.05 59,160
02/14/2014 1.03 1.08 1.03 1.04 21,021
02/13/2014 1.03 1.05 1.03 1.04 18,457
02/12/2014 1 1.03 1 1.03 15,803
02/11/2014 1.05 1.05 1.02 1.02 13,415
02/10/2014 1.05 1.05 1.0001 1.04 19,762
02/07/2014 1.0799 1.0799 1 1.0399 34,548
02/06/2014 1.06 1.1186 0.9555 1 67,402
02/05/2014 1.149 1.15 1.05 1.05 34,188
02/04/2014 1.12 1.1201 1.07 1.07 19,148
02/03/2014 1.13 1.17 1.13 1.13 7,356
01/31/2014 1.19 1.19 1.1145 1.13 5,479
01/30/2014 1.1801 1.25 1.11 1.1401 79,152
01/29/2014 1.15 1.2 1.111 1.18 34,580
01/28/2014 1.0901 1.18 1.0901 1.18 49,702
01/27/2014 1.12 1.19 1.08 1.08 23,265
01/24/2014 1.19 1.19 1.1401 1.18 4,438
01/23/2014 1.17 1.17 1.15 1.17 15,310
01/22/2014 1.15 1.2 1.091 1.2 111,280
01/21/2014 1.2 1.2299 1.15 1.15 81,781
01/17/2014 1.22 1.25 1.2 1.2 2,710
01/16/2014 1.21 1.23 1.15 1.2 11,262
01/15/2014 1.2 1.22 1.19 1.22 20,631
01/14/2014 1.2001 1.24 1.2001 1.22 8,315
01/13/2014 1.22 1.25 1.1992 1.21 18,528
01/10/2014 1.1601 1.21 1.1601 1.2 12,696
01/09/2014 1.18 1.24 1.15 1.18 42,638
01/08/2014 1.12 1.2 1.12 1.2 65,588
01/07/2014 1.2 1.26 1.04 1.06 123,551
01/06/2014 1.21 1.2396 1.2 1.22 40,314
01/03/2014 1.22 1.25 1.21 1.2202 9,273
01/02/2014 1.22 1.22 1.2 1.211 15,157
12/31/2013 1.21 1.25 1.21 1.24 24,362
12/30/2013 1.21 1.23 1.21 1.22 27,122
12/27/2013 1.23 1.24 1.229 1.24 5,065
12/26/2013 1.25 1.25 1.23 1.23 4,873
12/24/2013 1.25 1.29 1.23 1.24 31,501
12/23/2013 1.26 1.2601 1.221 1.26 13,610
12/20/2013 1.27 1.29 1.25 1.25 29,105
12/19/2013 1.17 1.27 1.17 1.25 54,306
12/18/2013 1.18 1.23 1.14 1.18 85,467
12/17/2013 1.23 1.2499 1.2 1.2101 5,477
12/16/2013 1.23 1.27 1.2 1.2002 9,112
12/13/2013 1.225 1.25 1.22 1.23 8,704
12/12/2013 1.22 1.26 1.22 1.22 17,340
12/11/2013 1.24 1.25 1.21 1.23 21,023
12/10/2013 1.26 1.29 1.25 1.25 16,911
12/09/2013 1.25 1.29 1.25 1.26 3,131
12/06/2013 1.22 1.3 1.22 1.289 28,119
12/05/2013 1.211 1.25 1.2 1.25 4,147
12/04/2013 1.1986 1.203 1.19 1.1901 3,900
12/03/2013 1.22 1.24 1.2 1.2 5,778
12/02/2013 1.24 1.27 1.19 1.19 20,163
11/29/2013 1.24 1.25 1.24 1.24 11,250
11/27/2013 1.184 1.24 1.18 1.24 20,247
11/26/2013 1.19 1.25 1.19 1.21 2,738
11/25/2013 1.2 1.2275 1.2 1.21 14,709
11/22/2013 1.2101 1.23 1.2101 1.23 4,400
11/21/2013 1.22 1.23 1.2 1.2 13,550
11/20/2013 1.28 1.28 1.22 1.22 10,675
11/19/2013 1.3599 1.3599 1.2701 1.31 9,802
11/18/2013 1.18 1.3499 1.18 1.3386 35,743
11/15/2013 1.229 1.24 1.18 1.24 14,161
11/14/2013 1.22 1.27 1.22 1.25 6,431
11/13/2013 1.26 1.28 1.21 1.25 7,957
11/12/2013 1.26 1.3 1.2 1.25 38,458
11/11/2013 1.3499 1.3499 1.25 1.25 73,109
11/08/2013 1.44 1.44 1.34 1.36 28,134
11/07/2013 1.43 1.5199 1.38 1.49 13,858
11/06/2013 1.3999 1.54 1.278 1.4501 68,826
11/05/2013 1.55 1.58 1.31 1.35 142,900
11/04/2013 1.59 1.61 1.55 1.6098 33,333
11/01/2013 1.56 1.5999 1.55 1.561 4,571
10/31/2013 1.5001 1.55 1.5001 1.55 7,315
10/30/2013 1.63 1.6396 1.55 1.55 34,516
10/29/2013 1.52 1.68 1.52 1.6001 67,032
10/28/2013 1.471 1.56 1.471 1.51 27,027
10/25/2013 1.5291 1.5291 1.46 1.47 27,450
10/24/2013 1.42 1.5399 1.42 1.48 49,672
10/23/2013 1.3999 1.4 1.3999 1.4 3,990
10/22/2013 1.45 1.45 1.37 1.4 36,649
10/21/2013 1.4 1.4399 1.33 1.41 23,600
10/18/2013 1.43 1.43 1.35 1.35 13,819
10/17/2013 1.35 1.4 1.29 1.39 25,752
10/16/2013 1.25 1.44 1.18 1.35 78,327
10/15/2013 1.23 1.27 1.22 1.27 3,300
10/14/2013 1.2 1.3 1.16 1.26 51,974
10/11/2013 1.2189 1.2388 1.18 1.18 3,602
10/10/2013 1.2 1.25 1.2 1.2 8,350
10/09/2013 1.23 1.25 1.15 1.22 13,938
10/08/2013 1.2 1.2299 1.2 1.22 4,355
10/07/2013 1.2499 1.2499 1.2 1.2 7,247
10/04/2013 1.23 1.2499 1.2009 1.2103 4,531
10/03/2013 1.19 1.217 1.19 1.196 1,825
10/02/2013 1.25 1.279 1.17 1.2 16,782
10/01/2013 1.25 1.27 1.239 1.26 18,509
09/30/2013 1.25 1.25 1.17 1.242 11,675
09/27/2013 1.24 1.25 1.2399 1.25 13,897
09/26/2013 1.25 1.25 1.22 1.22 12,491
09/25/2013 1.25 1.27 1.225 1.225 10,934
09/24/2013 1.27 1.27 1.2699 1.27 4,374
09/23/2013 1.37 1.37 1.2 1.24 13,631
09/20/2013 1.23 1.4 1.211 1.4 15,930
09/19/2013 1.2341 1.2699 1.23 1.2401 9,520
09/18/2013 1.24 1.24 1.2 1.21 900
09/17/2013 1.22 1.288 1.201 1.24 9,876
09/16/2013 1.27 1.31 1.21 1.21 4,599
09/13/2013 1.21 1.26 1.209 1.25 8,384
09/12/2013 1.23 1.24 1.2001 1.21 18,093
09/11/2013 1.25 1.26 1.23 1.24 7,453
09/10/2013 1.25 1.27 1.24 1.24 17,330
09/09/2013 1.25 1.335 1.25 1.28 10,563
09/06/2013 1.28 1.375 1.24 1.24 18,846
09/05/2013 1.3199 1.32 1.281 1.2952 22,951
09/04/2013 1.3655 1.4001 1.3003 1.3299 24,881
09/03/2013 1.4 1.4199 1.37 1.3899 15,601
08/30/2013 1.34 1.4001 1.34 1.37 7,229
08/29/2013 1.3404 1.3799 1.331 1.35 10,150
08/28/2013 1.39 1.41 1.39 1.4 11,195
08/27/2013 1.38 1.41 1.35 1.37 9,861
08/26/2013 1.41 1.41 1.31 1.38 29,488
08/23/2013 1.38 1.45 1.349 1.36 41,408
08/22/2013 1.31 1.37 1.3 1.3526 61,538
08/21/2013 1.21 1.29 1.19 1.25 42,319
08/20/2013 1.181 1.22 1.1401 1.19 24,534
08/19/2013 1.21 1.25 1.17 1.18 29,095
08/16/2013 1.23 1.27 1.2 1.24 66,289
08/15/2013 1.3 1.44 1.19 1.2 45,365
08/14/2013 1.32 1.35 1.2501 1.28 41,015
08/13/2013 1.39 1.39 1.33 1.33 28,814
08/12/2013 1.36 1.39 1.35 1.36 24,240
08/09/2013 1.35 1.37 1.32 1.36 104,920
08/08/2013 1.6 1.6101 1.3199 1.33 239,518
08/07/2013 1.65 1.6501 1.61 1.61 13,582
08/06/2013 1.66 1.66 1.61 1.66 63,250
08/05/2013 1.67 1.69 1.6 1.68 34,285
08/02/2013 1.71 1.73 1.67 1.73 31,269
08/01/2013 1.651 1.69 1.65 1.65 24,575
07/31/2013 1.72 1.72 1.6501 1.6699 5,838
07/30/2013 1.66 1.75 1.66 1.7 20,381
07/29/2013 1.69 1.69 1.68 1.69 2,790
07/26/2013 1.74 1.75 1.61 1.66 20,154
07/25/2013 1.66 1.78 1.66 1.71 5,638
07/24/2013 1.7 1.7 1.639 1.69 39,826
07/23/2013 1.69 1.73 1.65 1.73 27,320
07/22/2013 1.68 1.7 1.6699 1.69 29,438
07/19/2013 1.714 1.73 1.65 1.71 40,128
07/18/2013 1.75 1.75 1.65 1.7 52,572
07/17/2013 1.76 1.76 1.68 1.76 52,695
07/16/2013 1.74 1.79 1.7 1.79 31,638
07/15/2013 1.75 1.79 1.7 1.79 27,751
07/12/2013 1.75 1.8 1.75 1.76 9,750
07/11/2013 1.78 1.8 1.76 1.8 13,617
07/10/2013 1.74 1.78 1.71 1.78 114,661
07/09/2013 1.78 1.8212 1.64 1.73 98,122
07/08/2013 1.81 1.8399 1.78 1.78 14,682
07/05/2013 1.7874 1.85 1.7874 1.85 6,021
07/03/2013 1.83 1.8675 1.77 1.77 6,691
07/02/2013 1.9 1.93 1.83 1.85 5,063
07/01/2013 1.82 1.88 1.82 1.88 9,341
06/28/2013 1.88 1.88 1.84 1.84 2,275
06/27/2013 1.9 1.9 1.821 1.86 13,749
06/26/2013 1.815 1.98 1.81 1.89 14,105
06/25/2013 1.89 1.9 1.75 1.76 12,818
06/24/2013 1.93 1.93 1.75 1.86 27,705
06/21/2013 1.93 1.989 1.93 1.95 10,309
06/20/2013 1.9901 2.0012 1.9 1.93 10,587
06/19/2013 1.71 2.01 1.66 2 14,826
06/18/2013 1.85 1.9999 1.85 1.98 41,009
06/17/2013 1.95 1.999 1.9 1.93 125,376
06/14/2013 1.92 1.98 1.9 1.98 36,530
06/13/2013 1.85 1.92 1.79 1.92 56,068
06/12/2013 1.81 1.9 1.81 1.87 38,045
06/11/2013 1.79 1.89 1.79 1.83 33,882
06/10/2013 1.81 1.84 1.78 1.8 11,438
06/07/2013 1.822 1.86 1.82 1.83 1,809
06/06/2013 1.7999 1.85 1.711 1.83 50,586
06/05/2013 1.7999 1.82 1.73 1.8194 24,176
06/04/2013 1.81 1.83 1.8001 1.81 28,027
06/03/2013 1.7201 1.83 1.7201 1.83 29,580
05/31/2013 1.8 1.88 1.8 1.85 22,394
05/30/2013 1.74 1.866 1.74 1.77 81,061
05/29/2013 1.7 1.7597 1.661 1.75 13,607
05/28/2013 1.71 1.75 1.7 1.73 16,193
05/24/2013 1.63 1.77 1.62 1.735 12,167
05/23/2013 1.6725 1.77 1.63 1.63 11,685
05/22/2013 1.7 1.715 1.65 1.7099 100,231
05/21/2013 1.74 1.78 1.681 1.7 34,082
05/20/2013 1.75 1.75 1.69 1.72 65,930
05/17/2013 1.81 1.9 1.77 1.77 45,606
05/16/2013 1.85 1.9099 1.77 1.79 55,155
05/15/2013 1.87 1.88 1.81 1.81 36,911
05/14/2013 1.94 1.94 1.81 1.82 33,904
05/13/2013 1.9 1.95 1.86 1.915 36,358
05/10/2013 2.03 2.03 1.86 1.87 76,354
05/09/2013 1.97 2.05 1.97 2.012 45,967
05/08/2013 1.94 2.055 1.9201 2.0025 10,074
05/07/2013 1.95 2.12 1.91 1.92 14,987
05/06/2013 1.99 2.02 1.9001 1.98 25,276
05/03/2013 1.996 2.01 1.964 1.964 14,278
05/02/2013 1.984 2 1.984 1.99 2,363
05/01/2013 1.95 1.99 1.94 1.98 21,629
04/30/2013 1.95 2.01 1.942 1.96 11,922
04/29/2013 2 2 1.9403 1.98 26,449
04/26/2013 1.9799 2 1.9601 1.99 21,595
04/25/2013 1.95 1.98 1.82 1.96 45,648
04/24/2013 1.96 1.96 1.9 1.91 29,452
04/23/2013 1.92 2.03 1.92 1.99 17,455
04/22/2013 1.9242 2.05 1.9242 2.05 13,306
04/19/2013 2.035 2.05 2 2.0155 17,676
04/18/2013 2.05 2.06 1.9701 2.05 19,399
04/17/2013 1.98 2.02 1.9 2.02 34,716
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?