Historical Stock Prices

EIA 
$12.23
*  
0.11
0.91%
Get EIA Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading EIA now
Exchange: AMEX

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 30-APR-2015 TO 31-JUL-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.
07/31/2015 12.2 12.28 12.17 12.23 4,189
07/30/2015 12.22 12.22 12.08 12.12 15,447
07/29/2015 12.23 12.34 12.23 12.28 2,463
07/28/2015 12.24 12.54 12.18 12.3 18,118
07/27/2015 12.22 12.46 12.16 12.19 6,759
07/24/2015 12.14 12.2001 12.0882 12.2 8,611
07/23/2015 12.16 12.16 12.04 12.12 8,319
07/22/2015 12.17 12.17 12.13 12.14 4,788
07/21/2015 12.16 12.2 12.09 12.2 5,209
07/20/2015 12.15 12.17 12.03 12.14 10,425
07/17/2015 12.05 12.2 11.99 12.15 5,960
07/16/2015 12.06 12.08 12.01 12.02 6,470
07/15/2015 12.15 12.15 12.03 12.05 8,325
07/14/2015 11.98 12.2 11.98 12.2 16,418
07/13/2015 11.98 12.11 11.96 11.96 9,864
07/10/2015 12.02 12.05 11.96 11.98 8,473
07/09/2015 12.19 12.19 11.97 12.02 5,967
07/08/2015 12.11 12.18 12.08 12.17 6,453
07/07/2015 12 12.09 12 12.09 6,072
07/06/2015 12.05 12.08 11.9801 11.9801 7,382
07/02/2015 11.97 12.04 11.97 12.01 3,061
07/01/2015 11.9 11.99 11.9 11.96 15,446
06/30/2015 12.01 12.01 11.91 11.96 6,724
06/29/2015 11.99 12.06 11.98 12.01 7,638
06/26/2015 12.02 12.08 11.95 11.97 7,696
06/25/2015 12.1 12.1 12.01 12.03 7,551
06/24/2015 12.1 12.13 12.02 12.0801 6,148
06/23/2015 12.12 12.1399 12.07 12.07 5,064
06/22/2015 12.16 12.16 12.06 12.1 4,786
06/19/2015 12.13 12.18 12.13 12.15 9,772
06/18/2015 12.22 12.22 12.12 12.17 9,179
06/17/2015 12.14 12.23 12.1 12.19 15,115
06/16/2015 12.15 12.25 12.12 12.14 7,040
06/15/2015 12.15 12.24 12.12 12.16 4,510
06/12/2015 12.18 12.295 12.11 12.13 5,782
06/11/2015 12.18 12.23 12.05 12.18 4,605
06/10/2015 11.97 12.24 11.97 12.24 13,760
06/09/2015 12.42 12.49 12.049 12.07 33,559
06/08/2015 12.59 12.59 12.36 12.52 8,487
06/05/2015 12.6 12.6 12.51 12.56 6,106
06/04/2015 12.55 12.64 12.54 12.64 4,297
06/03/2015 12.66 12.75 12.575 12.6128 12,597
06/02/2015 12.68 12.73 12.57 12.73 11,184
06/01/2015 12.63 12.71 12.515 12.63 15,781
05/29/2015 12.61 12.61 12.49 12.56 7,846
05/28/2015 12.61 12.61 12.48 12.54 25,925
05/27/2015 12.82 12.85 12.64 12.64 25,405
05/26/2015 12.96 12.971 12.76 12.76 19,420
05/22/2015 13.11 13.11 12.94 13 11,897
05/21/2015 13.15 13.16 13.06 13.06 2,209
05/20/2015 13.26 13.42 12.97 13.17 4,556
05/19/2015 13.07 13.26 13.07 13.2 5,580
05/18/2015 13.15 13.19 12.97 13.07 10,412
05/15/2015 13.2 13.2 13.08 13.12 6,981
05/14/2015 13.41 13.41 13.16 13.2 4,142
05/13/2015 13.68 13.68 13.12 13.12 6,850
05/12/2015 13.66 13.66 13.26 13.28 7,739
05/11/2015 13.15 13.67 13.0201 13.4121 40,681
05/08/2015 13.17 13.17 12.93 13.08 9,255
05/07/2015 13 13.07 12.94 12.96 8,669
05/06/2015 13.18 13.23 12.94 12.9701 5,144
05/05/2015 13.17 13.21 13.11 13.11 5,130
05/04/2015 13.22 13.22 13.1501 13.1501 3,729
05/01/2015 13.14 13.19 13.12 13.19 4,310
04/30/2015 13.26 13.26 13.11 13.13 11,946
*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?