Historical Stock Prices

EGT 
$1.99
*  
unch
unch
Get EGT Alerts
*Delayed - data as of Jun. 24, 2016  -  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: 1 Year, From 24-JUN-2015 TO 24-JUN-2016

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.
06/24/2016 1.99 1.99 1.99 1.99 00
06/23/2016 1.99 1.99 1.99 1.99 195
06/22/2016 1.94 1.94 1.94 1.94 00
06/21/2016 1.94 1.94 1.94 1.94 00
06/20/2016 1.94 1.94 1.94 1.94 00
06/17/2016 1.97 1.97 1.94 1.94 1,379
06/16/2016 1.86 1.99 1.86 1.99 463
06/15/2016 1.91 1.91 1.89 1.89 335
06/14/2016 1.83 1.83 1.83 1.83 1,342
06/13/2016 1.8501 2.06 1.8501 2.06 2,150
06/10/2016 1.9101 1.9101 1.9101 1.9101 00
06/09/2016 1.9101 1.9101 1.9101 1.9101 500
06/08/2016 1.88 1.88 1.88 1.88 00
06/07/2016 1.89 1.9 1.88 1.88 492
06/06/2016 2.08 2.08 2.08 2.08 1,105
06/03/2016 1.93 1.96 1.93 1.95 769
06/02/2016 1.88 1.88 1.88 1.88 00
06/01/2016 2.07 2.07 1.88 1.88 4,228
05/31/2016 1.95 2.19 1.95 2.1 5,659
05/27/2016 1.9899 1.9899 1.85 1.85 2,161
05/26/2016 1.7801 2.0099 1.7801 2.0099 3,381
05/25/2016 1.9 1.9 1.8516 1.8901 4,275
05/24/2016 2.0199 2.0199 1.81 1.85 3,342
05/23/2016 1.841 1.91 1.84 1.91 13,043
05/20/2016 1.86 1.86 1.86 1.86 00
05/19/2016 2.03 2.03 1.84 1.86 3,855
05/18/2016 2.03 2.03 2.03 2.03 00
05/17/2016 2.05 2.05 2.03 2.03 833
05/16/2016 2.05 2.05 1.95 2.04 4,034
05/13/2016 1.93 1.93 1.93 1.93 00
05/12/2016 2.054 2.07 1.822 1.93 1,513
05/11/2016 2.07 2.07 1.75 1.78 8,818
05/10/2016 2.0301 2.07 1.861 1.861 6,683
05/09/2016 2.0001 2.1201 2 2.0901 4,354
05/06/2016 1.78 2.05 1.78 2.04 14,369
05/05/2016 1.8014 1.8014 1.8 1.8006 4,000
05/04/2016 1.9001 1.9003 1.81 1.81 3,355
05/03/2016 1.9261 1.9261 1.85 1.9206 11,041
05/02/2016 1.96 2.05 1.8 2.05 10,748
04/29/2016 1.8601 1.9999 1.76 1.96 13,252
04/28/2016 2.05 2.05 1.9569 1.9999 2,262
04/27/2016 1.9238 1.9238 1.9238 1.9238 111
04/26/2016 1.915 1.924 1.91 1.924 5,740
04/25/2016 1.9232 1.9232 1.9232 1.9232 1,000
04/22/2016 1.9999 2 1.8501 2 3,137
04/21/2016 2.17 2.17 2.17 2.17 00
04/20/2016 2.25 2.25 2.17 2.17 3,361
04/19/2016 1.9936 2.1999 1.9936 2.1999 598
04/18/2016 2.22 2.22 1.9157 1.9456 2,058
04/15/2016 2.19 2.19 2.19 2.19 115
04/14/2016 2 2 2 2 00
04/13/2016 2 2.07 2 2 484
04/12/2016 2.2 2.2 2.05 2.0728 9,545
04/11/2016 1.9223 2.2499 1.9223 2.2499 2,417
04/08/2016 1.84 1.84 1.84 1.84 00
04/07/2016 2.09 2.09 1.83 1.84 989
04/06/2016 2.05 2.05 1.816 1.816 1,370
04/05/2016 2.07 2.07 2.07 2.07 425
04/04/2016 2.01 2.1 2.01 2.1 896
04/01/2016 2 2.16 2 2.16 3,030
03/31/2016 1.9041 2 1.9041 2 2,852
03/30/2016 1.8317 2 1.8317 1.9101 3,602
03/29/2016 1.7401 1.93 1.7401 1.93 1,342
03/28/2016 1.9411 1.9411 1.9401 1.9401 854
03/24/2016 1.92 1.92 1.92 1.92 00
03/23/2016 2.02 2.02 1.91 1.92 1,745
03/22/2016 1.7143 1.7568 1.7101 1.7568 2,090
03/21/2016 1.84 1.84 1.82 1.82 1,170
03/18/2016 2.05 2.05 2.03 2.03 2,255
03/17/2016 2.1099 2.1099 2.1099 2.1099 119
03/16/2016 2.05 2.05 2.05 2.05 734
03/15/2016 2.045 2.045 2.045 2.045 538
03/14/2016 2.0979 2.0979 2.0799 2.0799 4,498
03/11/2016 2.15 2.15 2.15 2.15 246
03/10/2016 2.06 2.25 1.9992 2.17 5,769
03/09/2016 1.88 2.0858 1.8611 2.0858 1,201
03/08/2016 2.0799 2.22 2.0799 2.22 3,008
03/07/2016 1.95 2.28 1.8501 2.1 9,790
03/04/2016 1.85 2.08 1.6 2.08 5,840
03/03/2016 1.9501 1.9501 1.95 1.95 834
03/02/2016 1.93 1.93 1.93 1.93 354
03/01/2016 1.9988 1.9999 1.934 1.98 2,409
02/29/2016 1.99 1.99 1.99 1.99 00
02/26/2016 1.92 1.9999 1.68 1.99 7,941
02/25/2016 1.7 1.72 1.7 1.72 16,931
02/24/2016 1.72 1.72 1.7 1.7056 924
02/23/2016 1.7 1.7 1.7 1.7 207
02/22/2016 1.7025 1.7025 1.7025 1.7025 00
02/19/2016 1.7025 1.7025 1.7025 1.7025 273
02/18/2016 1.766 1.77 1.749 1.7595 5,000
02/17/2016 1.7 1.7788 1.7 1.7788 422
02/16/2016 1.6 1.7001 1.6 1.7001 807
02/12/2016 1.8 1.8 1.8 1.8 00
02/11/2016 1.98 1.98 1.745 1.8 1,932
02/10/2016 1.95 2.07 1.95 2.07 1,375
02/09/2016 1.5 1.553 1.5 1.553 1,617
02/08/2016 1.762 1.762 1.44 1.44 2,903
02/05/2016 1.65 1.82 1.55 1.82 5,200
02/04/2016 2.13 2.13 1.99 1.99 1,587
02/03/2016 1.97 2.11 1.75 2.09 833
02/02/2016 1.75 1.75 1.75 1.75 272
02/01/2016 1.74 2.0623 1.32 2.0623 5,837
01/29/2016 2.0999 2.1 2.0999 2.1 1,163
01/28/2016 1.71 2.15 1.7 2.15 9,792
01/27/2016 1.6242 1.6242 1.62 1.62 473
01/26/2016 1.7156 1.7156 1.7156 1.7156 153
01/25/2016 1.65 1.65 1.62 1.62 598
01/22/2016 1.7064 1.7064 1.7064 1.7064 00
01/21/2016 1.78 1.78 1.7064 1.7064 2,776
01/20/2016 1.8899 1.8921 1.84 1.84 2,823
01/19/2016 1.81 1.89 1.81 1.83 484
01/15/2016 1.988 1.988 1.77 1.878 3,276
01/14/2016 1.8942 1.9525 1.771 1.84 29,128
01/13/2016 2.06 2.09 1.8 1.9 17,901
01/12/2016 1.7801 2.089 1.7801 2.05 1,801
01/11/2016 2.03 2.04 2.02 2.02 2,812
01/08/2016 2.09 2.09 2.09 2.09 00
01/07/2016 2.024 2.17 2.02 2.09 1,553
01/06/2016 1.97 2.148 1.95 2.1 3,146
01/05/2016 2.0201 2.0201 2 2 10,677
01/04/2016 1.89 2.18 1.89 1.99 5,234
12/31/2015 2.02 2.07 1.91 1.91 2,345
12/30/2015 2.0785 2.0785 2.05 2.05 1,904
12/29/2015 2.1426 2.1426 2.1426 2.1426 204
12/28/2015 2.0768 2.0768 2.05 2.07 2,272
12/24/2015 2.14 2.1599 2.05 2.1599 1,150
12/23/2015 2.06 2.1618 2.04 2.1618 4,244
12/22/2015 1.99 2.08 1.99 2.02 2,673
12/21/2015 2.07 2.08 2 2 2,565
12/18/2015 2.07 2.07 1.99 2.07 1,528
12/17/2015 2.064 2.08 2.06 2.08 475
12/16/2015 2.02 2.0668 2 2.0668 1,760
12/15/2015 2.03 2.034 2.03 2.034 3,018
12/14/2015 1.9601 2.05 1.9601 2.05 1,414
12/11/2015 1.99 2.07 1.99 2.07 1,342
12/10/2015 2.06 2.08 1.99 2.08 5,082
12/09/2015 2.1 2.14 2.05 2.08 4,722
12/08/2015 2.12 2.16 2.05 2.05 4,553
12/07/2015 2.1201 2.1201 2.12 2.12 615
12/04/2015 2.1392 2.1599 2.05 2.13 5,707
12/03/2015 2.2 2.21 2.1558 2.16 10,174
12/02/2015 2.164 2.1642 2.16 2.16 1,070
12/01/2015 2.14 2.23 2.11 2.11 18,526
11/30/2015 2.19 2.194 2.15 2.194 1,136
11/27/2015 2.15 2.29 2.14 2.29 3,544
11/25/2015 2.24 2.24 2.15 2.15 2,352
11/24/2015 2.15 2.22 2.15 2.21 2,398
11/23/2015 1.9722 2.169 1.91 2.15 5,489
11/20/2015 2.02 2.28 2.02 2.2114 3,626
11/19/2015 2.18 2.29 2.18 2.29 1,667
11/18/2015 2.15 2.2 2.09 2.09 959
11/17/2015 2.1299 2.17 2.115 2.1699 4,482
11/16/2015 2.17 2.17 2.17 2.17 00
11/13/2015 2.17 2.17 2.17 2.17 00
11/12/2015 2 2.17 2 2.17 1,496
11/11/2015 2.12 2.1666 2.12 2.1666 3,063
11/10/2015 2.06 2.1999 2.06 2.18 2,442
11/09/2015 2.23 2.23 2.23 2.23 00
11/06/2015 2.1986 2.23 2.16 2.23 1,650
11/05/2015 2.2599 2.2599 2.2599 2.2599 00
11/04/2015 2.29 2.29 2.1501 2.2599 2,800
11/03/2015 2.2783 2.2783 2.2783 2.2783 00
11/02/2015 2.19 2.2783 2.19 2.2783 298
10/30/2015 2.172 2.25 2.172 2.18 413
10/29/2015 2.27 2.27 2.27 2.27 300
10/28/2015 2.29 2.3 2.29 2.3 703
10/27/2015 2.1701 2.1701 2.1701 2.1701 313
10/26/2015 2.25 2.25 2.25 2.25 252
10/23/2015 2.2999 2.2999 2.29 2.29 883
10/22/2015 2.17 2.2899 2.17 2.2899 8,835
10/21/2015 2.16 2.2799 2.16 2.2799 1,226
10/20/2015 2.16 2.29 2.16 2.206 2,492
10/19/2015 2.2498 2.25 2.17 2.2465 5,986
10/16/2015 2.13 2.23 2.1 2.23 8,830
10/15/2015 2.15 2.15 2.13 2.13 2,375
10/14/2015 2.26 2.269 2.12 2.12 1,916
10/13/2015 2.15 2.15 2.15 2.15 00
10/12/2015 2.2 2.2 2.15 2.15 603
10/09/2015 2.08 2.246 2.08 2.246 979
10/08/2015 2.04 2.17 2.04 2.17 1,051
10/07/2015 2.07 2.19 2.06 2.08 4,856
10/06/2015 2.24 2.28 2.01 2.1 5,125
10/05/2015 2.081 2.104 2.05 2.06 4,250
10/02/2015 2.18 2.18 2.01 2.16 4,111
10/01/2015 2.1 2.23 2.08 2.17 1,838
09/30/2015 2.2163 2.32 2.0896 2.0896 9,647
09/29/2015 2.16 2.23 2.03 2.1921 3,415
09/28/2015 2.33 2.33 2.16 2.23 3,216
09/25/2015 2.15 2.375 2.04 2.375 3,602
09/24/2015 2.21 2.39 2.05 2.2203 4,284
09/23/2015 2.22 2.305 2.2 2.305 3,135
09/22/2015 2.21 2.43 2.04 2.15 5,149
09/21/2015 2.34 2.59 2.09 2.23 17,728
09/18/2015 2.011 3 2 3 44,598
09/17/2015 2.07 2.07 1.95 1.95 3,864
09/16/2015 2.06 2.08 1.94 2.02 3,274
09/15/2015 1.94 2.07 1.92 1.92 2,392
09/14/2015 1.91 1.94 1.84 1.92 6,458
09/11/2015 1.94 2 1.9 1.9 9,298
09/10/2015 2.11 2.11 1.86 1.8999 5,990
09/09/2015 1.94 2.11 1.94 1.96 7,571
09/08/2015 1.87 2.11 1.82 1.83 22,122
09/04/2015 2.1 2.1 2.02 2.0201 2,438
09/03/2015 1.96 2.11 1.96 2.007 7,909
09/02/2015 1.95 2.1099 1.9 1.94 10,800
09/01/2015 2.08 2.08 1.95 1.95 6,703
08/31/2015 2.23 2.23 2 2 2,226
08/28/2015 2.18 2.23 1.97 2.14 20,981
08/27/2015 1.94 2.28 1.94 2.12 1,212
08/26/2015 1.94 2.1 1.94 2.05 1,504
08/25/2015 2.05 2.09 1.82 1.89 5,111
08/24/2015 2.06 2.1156 2.04 2.04 605
08/21/2015 2.123 2.14 1.93 2.089 1,942
08/20/2015 2.184 2.184 1.94 2.1 18,568
08/19/2015 2.3 2.3 2.1611 2.1611 2,006
08/18/2015 2.26 2.38 2.1805 2.38 7,450
08/17/2015 2.16 2.25 2.16 2.25 2,124
08/14/2015 2.19 2.25 2.19 2.21 3,295
08/13/2015 2.16 2.2183 2.07 2.2 6,549
08/12/2015 2.17 2.24 2.16 2.16 1,050
08/11/2015 2.252 2.26 2.17 2.17 8,091
08/10/2015 2.27 2.32 2.23 2.25 3,800
08/07/2015 2.3 2.32 2.26 2.26 4,702
08/06/2015 2.1 2.377 2.1 2.34 18,968
08/05/2015 2.24 2.26 2.09 2.09 5,230
08/04/2015 2.16 2.2899 2.16 2.2899 1,324
08/03/2015 2.12 2.12 2.12 2.12 1,854
07/31/2015 2.16 2.16 2.02 2.04 1,859
07/30/2015 1.97 2.1601 1.97 2.1601 947
07/29/2015 2.1601 2.1601 2.16 2.16 336
07/28/2015 2.1 2.18 2.1 2.18 574
07/27/2015 2.27 2.3 2.2 2.2197 5,704
07/24/2015 2.04 2.15 1.8543 2.12 5,196
07/23/2015 2.1 2.1 2.08 2.09 407
07/22/2015 2.05 2.12 2.05 2.08 1,698
07/21/2015 2.3 2.3 2.08 2.08 2,175
07/20/2015 2.1 2.1 2.06 2.06 3,553
07/17/2015 2.2 2.2 2.08 2.14 934
07/16/2015 2.17 2.29 2.1606 2.1801 1,986
07/15/2015 2.2821 2.2821 2.14 2.14 1,430
07/14/2015 2.3 2.3 2.14 2.14 1,081
07/13/2015 2.09 2.37 2.09 2.13 1,212
07/10/2015 2.1 2.42 2.08 2.26 3,471
07/09/2015 2.22 2.223 1.82 2.15 11,982
07/08/2015 2.08 2.38 2.08 2.23 2,403
07/07/2015 2.3999 2.3999 2.388 2.399 4,378
07/06/2015 2.02 2.4333 2.02 2.4333 1,642
07/02/2015 2.26 2.26 2.0101 2.2189 1,571
07/01/2015 2.2301 2.33 2.2301 2.25 1,264
06/30/2015 2.22 2.41 2.22 2.29 3,437
06/29/2015 2.1801 2.47 2.1801 2.3292 8,659
06/26/2015 2.24 2.24 2.23 2.23 528
06/25/2015 2.2201 2.499 2.2201 2.2636 3,958
06/24/2015 2.56 2.56 2.21 2.22 12,121
*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?