Historical Stock Prices

EIP 
$13.1
*  
0.066
0.51%
Get EIP Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading EIP 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: 1 Year, From 27-MAR-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 13.1 13.1 13.1 13.1 159
03/26/2015 13.13 13.13 13.034 13.034 3,439
03/25/2015 13.12 13.12 13.0588 13.0588 1,159
03/24/2015 13.09 13.12 13.0309 13.12 9,620
03/23/2015 13.08 13.08 12.9101 13 2,935
03/20/2015 12.91 12.91 12.91 12.91 299
03/19/2015 13 13 13 13 00
03/18/2015 12.9 13.04 12.9 13 3,443
03/17/2015 13.04 13.04 12.8601 12.93 6,673
03/16/2015 12.96 12.9959 12.9301 12.95 4,472
03/13/2015 12.9501 12.9501 12.9501 12.9501 00
03/12/2015 13 13.07 12.95 12.9501 8,222
03/11/2015 13.04 13.04 12.99 12.99 6,912
03/10/2015 13.07 13.12 13.02 13.07 4,840
03/09/2015 13.1496 13.1496 13.02 13.02 2,149
03/06/2015 13.1199 13.1199 13.03 13.0899 5,438
03/05/2015 13.17 13.2 13.15 13.15 7,570
03/04/2015 13.17 13.17 13.13 13.17 9,471
03/03/2015 13.1 13.17 13.09 13.17 8,997
03/02/2015 13.1586 13.1586 13.09 13.1 2,951
02/27/2015 13.09 13.14 13.0293 13.12 4,861
02/26/2015 12.98 13.08 12.9191 13.02 13,258
02/25/2015 12.989 12.99 12.98 12.98 1,098
02/24/2015 12.99 12.99 12.85 12.97 1,513
02/23/2015 12.86 12.9292 12.8023 12.92 8,800
02/20/2015 12.87 12.87 12.85 12.85 1,442
02/19/2015 12.936 12.98 12.77 12.78 9,375
02/18/2015 12.86 12.91 12.86 12.89 2,769
02/17/2015 13.0206 13.0511 12.86 12.889 11,702
02/13/2015 13.06 13.14 13.03 13.03 5,069
02/12/2015 13.18 13.24 13.1 13.11 10,161
02/11/2015 13.09 13.1599 13.06 13.1599 5,295
02/10/2015 13.09 13.15 13.06 13.1 21,561
02/09/2015 13.03 13.1399 13.03 13.0984 1,600
02/06/2015 13.16 13.16 13.06 13.08 7,898
02/05/2015 13.2 13.25 13.18 13.18 5,143
02/04/2015 13.24 13.3456 13.22 13.27 5,517
02/03/2015 13.28 13.33 13.28 13.32 2,766
02/02/2015 13.29 13.39 13.28 13.35 7,577
01/30/2015 13.27 13.32 13.19 13.2701 7,182
01/29/2015 13.2 13.29 13.17 13.28 6,399
01/28/2015 13.189 13.2 13.155 13.2 6,686
01/27/2015 13.07 13.18 13.03 13.15 13,852
01/26/2015 13.03 13.15 13 13.03 5,234
01/23/2015 13.1 13.15 13.069 13.1 2,321
01/22/2015 13.14 13.15 13.14 13.1491 2,695
01/21/2015 13.07 13.149 13.05 13.149 3,341
01/20/2015 13.3 13.3004 13.07 13.17 3,945
01/16/2015 13.21 13.224 13.21 13.224 1,395
01/15/2015 13.06 13.21 13.06 13.21 6,088
01/14/2015 13.025 13.1 13.02 13.1 6,243
01/13/2015 13.064 13.11 13 13.11 2,232
01/12/2015 13.08 13.08 13 13.07 11,267
01/09/2015 13 13.1 13 13.05 7,232
01/08/2015 12.91 13.054 12.91 13.054 861
01/07/2015 12.86 13 12.8201 13 2,502
01/06/2015 12.94 12.96 12.87 12.87 5,748
01/05/2015 12.89 12.89 12.8 12.8791 4,359
01/02/2015 12.87 12.8747 12.78 12.79 6,737
12/31/2014 12.77 12.87 12.77 12.87 1,025
12/30/2014 12.78 12.86 12.73 12.73 6,852
12/29/2014 12.766 12.8499 12.7501 12.76 8,580
12/26/2014 12.76 12.77 12.75 12.77 4,344
12/24/2014 12.7601 12.78 12.6701 12.6701 11,758
12/23/2014 12.82 12.82 12.7565 12.78 6,338
12/22/2014 12.77 12.8758 12.77 12.82 8,208
12/19/2014 12.9 12.9 12.8501 12.9 12,011
12/18/2014 12.84 12.8899 12.84 12.84 11,392
12/17/2014 12.83 12.89 12.83 12.85 7,921
12/16/2014 12.93 12.93 12.8532 12.8532 2,354
12/15/2014 12.99 13 12.8 12.8 7,749
12/12/2014 12.7901 12.9167 12.79 12.9167 5,968
12/11/2014 12.84 12.84 12.84 12.84 783
12/10/2014 12.83 12.85 12.78 12.78 4,655
12/09/2014 12.86 12.92 12.77 12.82 8,360
12/08/2014 12.82 12.9558 12.82 12.83 4,653
12/05/2014 12.88 12.916 12.88 12.9 2,405
12/04/2014 12.96 13 12.91 12.9101 1,366
12/03/2014 12.9082 12.94 12.9082 12.9153 1,108
12/02/2014 12.8 12.892 12.68 12.892 9,191
12/01/2014 12.89 12.89 12.7 12.85 12,870
11/28/2014 12.91 12.91 12.77 12.78 6,191
11/26/2014 12.84 12.9399 12.84 12.84 2,927
11/25/2014 12.82 12.8999 12.82 12.8999 1,137
11/24/2014 12.85 12.9 12.81 12.87 4,964
11/21/2014 12.84 12.84 12.81 12.81 1,138
11/20/2014 12.74 12.9692 12.7 12.8896 19,992
11/19/2014 12.8101 12.8516 12.8 12.8516 1,329
11/18/2014 13 13.11 12.85 12.85 6,695
11/17/2014 12.989 12.9899 12.989 12.9899 292
11/14/2014 13 13.0399 12.9 12.91 1,777
11/13/2014 12.942 13.0451 12.8701 13.04 10,251
11/12/2014 12.79 12.96 12.79 12.96 1,994
11/11/2014 12.946 13 12.86 12.86 5,275
11/10/2014 13.031 13.031 13.031 13.031 00
11/07/2014 13 13.031 13 13.031 1,667
11/06/2014 12.91 12.99 12.91 12.97 5,007
11/05/2014 12.89 12.9395 12.81 12.83 5,082
11/04/2014 12.94 12.94 12.89 12.9352 2,599
11/03/2014 12.96 12.96 12.87 12.89 4,101
10/31/2014 13.01 13.08 12.91 12.91 1,328
10/30/2014 12.98 13.02 12.91 13.01 3,482
10/29/2014 12.92 12.98 12.8901 12.8901 3,137
10/28/2014 13.01 13.01 12.88 12.88 1,400
10/27/2014 12.95 12.98 12.89 12.98 1,208
10/24/2014 12.9 12.95 12.9 12.91 873
10/23/2014 12.9399 12.9699 12.7901 12.81 8,922
10/22/2014 12.93 12.986 12.93 12.986 455
10/21/2014 12.99 13.08 12.97 12.98 9,349
10/20/2014 13.03 13.08 13.02 13.02 3,786
10/17/2014 13.0501 13.17 13.0501 13.11 2,580
10/16/2014 13.01 13.16 13.01 13.16 2,423
10/15/2014 12.9346 12.9346 12.9346 12.9346 00
10/14/2014 13 13.21 12.9346 12.9346 10,205
10/13/2014 12.99 12.99 12.99 12.99 100
10/10/2014 12.93 13 12.93 13 3,296
10/09/2014 12.93 12.99 12.92 12.9738 1,994
10/08/2014 12.83 12.96 12.83 12.96 3,866
10/07/2014 12.92 12.92 12.833 12.92 1,400
10/06/2014 12.919 12.919 12.919 12.919 156
10/03/2014 12.99 12.99 12.813 12.82 4,169
10/02/2014 12.7509 12.8391 12.7509 12.83 3,805
10/01/2014 12.77 12.84 12.75 12.82 2,173
09/30/2014 13 13 12.75 12.85 8,101
09/29/2014 13 13 13 13 449
09/26/2014 12.99 13 12.99 12.99 1,659
09/25/2014 13 13 12.87 13 4,749
09/24/2014 12.99 12.99 12.78 12.94 19,263
09/23/2014 12.76 12.8491 12.75 12.75 4,805
09/22/2014 12.81 12.81 12.68 12.76 2,749
09/19/2014 12.6901 12.74 12.68 12.74 4,005
09/18/2014 12.75 12.78 12.75 12.78 2,644
09/17/2014 12.87 12.927 12.751 12.76 4,313
09/16/2014 12.797 12.86 12.79 12.86 2,560
09/15/2014 12.8098 12.8244 12.78 12.79 3,753
09/12/2014 12.79 12.99 12.76 12.79 5,927
09/11/2014 12.806 12.84 12.75 12.75 4,406
09/10/2014 12.8 12.8 12.743 12.78 8,925
09/09/2014 12.93 12.93 12.8021 12.8021 5,205
09/08/2014 12.7982 12.908 12.7982 12.828 3,029
09/05/2014 12.9099 12.9099 12.85 12.85 421
09/04/2014 12.79 12.79 12.79 12.79 1,022
09/03/2014 12.945 12.955 12.91 12.91 7,059
09/02/2014 13.02 13.02 13.02 13.02 343
08/29/2014 13.03 13.03 12.79 12.79 1,025
08/28/2014 12.9 13.01 12.9 12.96 2,573
08/27/2014 12.925 12.925 12.73 12.73 2,106
08/26/2014 13.03 13.06 12.86 13.01 3,742
08/25/2014 12.9325 12.9325 12.9325 12.9325 00
08/22/2014 12.86 12.9325 12.86 12.9325 645
08/21/2014 12.9 12.9 12.9 12.9 112
08/20/2014 12.97 13.04 12.86 12.862 3,331
08/19/2014 12.98 12.98 12.9 12.9 5,061
08/18/2014 12.88 12.9482 12.85 12.9482 5,462
08/15/2014 12.87 12.8701 12.87 12.87 481
08/14/2014 12.95 12.95 12.95 12.95 165
08/13/2014 12.96 12.98 12.96 12.9706 2,312
08/12/2014 12.85 12.98 12.85 12.97 4,838
08/11/2014 12.705 12.83 12.57 12.82 8,642
08/08/2014 12.6804 12.6804 12.66 12.66 1,406
08/07/2014 12.68 12.68 12.68 12.68 396
08/06/2014 12.6801 12.6801 12.6801 12.6801 684
08/05/2014 12.9 12.9 12.7101 12.7154 1,569
08/04/2014 12.85 12.92 12.79 12.8976 1,911
08/01/2014 12.88 12.88 12.88 12.88 946
07/31/2014 12.78 12.91 12.68 12.91 1,116
07/30/2014 12.81 12.9 12.72 12.9 3,333
07/29/2014 12.89 12.9399 12.87 12.87 951
07/28/2014 12.97 12.97 12.82 12.9599 3,009
07/25/2014 12.78 12.9181 12.78 12.9181 6,115
07/24/2014 12.831 12.841 12.83 12.83 2,000
07/23/2014 12.86 12.92 12.85 12.92 3,721
07/22/2014 13.03 13.036 12.86 12.86 8,898
07/21/2014 13.04 13.12 13.0358 13.1 3,593
07/18/2014 12.9887 12.9887 12.951 12.951 2,110
07/17/2014 12.95 12.95 12.95 12.95 246
07/16/2014 13.02 13.18 12.9 13 6,111
07/15/2014 13.1 13.103 13.1 13.1 6,510
07/14/2014 13.38 13.38 13.03 13.03 7,756
07/11/2014 13.4101 13.4101 13.4101 13.4101 00
07/10/2014 13.39 13.4101 13.36 13.4101 6,119
07/09/2014 13.69 13.69 13.3801 13.4631 1,567
07/08/2014 13.42 13.49 13.42 13.49 2,791
07/07/2014 13.21 13.4199 13.21 13.4199 2,800
07/03/2014 13.395 13.395 13.13 13.14 4,571
07/02/2014 13.75 13.75 13.75 13.75 701
07/01/2014 13.63 13.8 13.63 13.8 984
06/30/2014 13.9 13.9 13.81 13.9 1,999
06/27/2014 13.74 13.81 13.7 13.81 5,939
06/26/2014 13.9 13.9 13.9 13.9 368
06/25/2014 13.52 13.65 13.52 13.65 2,531
06/24/2014 13.614 13.69 13.53 13.53 4,476
06/23/2014 13.65 13.65 13.65 13.65 844
06/20/2014 13.59 13.59 13.59 13.59 1,104
06/19/2014 13.395 13.58 13.31 13.42 2,756
06/18/2014 13.39 13.41 13.3 13.307 5,444
06/17/2014 13.4 13.4 13.251 13.3799 4,710
06/16/2014 13.35 13.4 13.33 13.36 6,934
06/13/2014 13.58 13.6 13.48 13.525 5,426
06/12/2014 13.6 13.6 13.55 13.6 3,995
06/11/2014 13.2 13.58 13.2 13.55 3,140
06/10/2014 13.13 13.14 13.13 13.14 3,086
06/09/2014 13.04 13.04 13.04 13.04 146
06/06/2014 13.12 13.12 13.1077 13.12 1,129
06/05/2014 13.13 13.14 13.07 13.14 1,950
06/04/2014 13.09 13.17 13.09 13.1491 2,208
06/03/2014 13.13 13.225 13.13 13.18 1,803
06/02/2014 13.15 13.24 13.15 13.2 2,661
05/30/2014 13.23 13.23 13.21 13.22 1,156
05/29/2014 13.13 13.21 13.13 13.21 5,681
05/28/2014 13.23 13.23 13.1 13.11 3,359
05/27/2014 13.27 13.28 13.1205 13.1205 3,318
05/23/2014 13.28 13.28 13.1 13.17 3,558
05/22/2014 13.2892 13.2892 13.268 13.268 1,646
05/21/2014 13.3 13.31 13.1506 13.31 1,913
05/20/2014 13.35 13.42 13.23 13.2704 1,669
05/19/2014 13.24 13.32 13.24 13.32 2,227
05/16/2014 13.21 13.28 13.11 13.25 13,054
05/15/2014 13.3 13.34 13.2201 13.2201 800
05/14/2014 13.26 13.3 13.19 13.3 1,794
05/13/2014 13.349 13.349 13.33 13.33 802
05/12/2014 13.5 13.5 13.35 13.35 2,004
05/09/2014 13.38 13.66 13.35 13.5 7,920
05/08/2014 13.75 13.75 13.4 13.4 4,667
05/07/2014 13.33 13.68 13.29 13.4641 3,690
05/06/2014 13.27 13.6499 13.26 13.34 3,945
05/05/2014 13.55 13.55 13.0804 13.2056 3,869
05/02/2014 13.27 13.39 13.1 13.1 7,537
05/01/2014 13.25 13.509 13.11 13.34 18,375
04/30/2014 13.2 13.56 13.168 13.29 6,004
04/29/2014 13.12 13.2 13.12 13.2 5,256
04/28/2014 12.97 12.97 12.8101 12.97 4,575
04/25/2014 12.9 12.9 12.681 12.82 3,051
04/24/2014 12.72 12.78 12.65 12.69 5,772
04/23/2014 12.73 12.8094 12.641 12.65 4,453
04/22/2014 12.73 12.7588 12.69 12.71 9,430
04/21/2014 12.86 12.86 12.741 12.79 8,569
04/17/2014 13.1 13.2 12.91 12.92 4,819
04/16/2014 13.04 13.04 12.83 12.99 7,423
04/15/2014 12.69 12.8 12.64 12.8 2,369
04/14/2014 12.48 12.84 12.37 12.84 10,072
04/11/2014 12.48 12.86 12.48 12.52 4,499
04/10/2014 12.88 12.9 12.44 12.46 10,331
04/09/2014 13.2 13.2 12.34 12.39 9,463
04/08/2014 12.37 12.95 12.23 12.34 8,435
04/07/2014 12.26 12.35 12.22 12.3 2,965
04/04/2014 12.3 12.3 12.21 12.26 2,933
04/03/2014 12.23 12.3 12.21 12.3 1,750
04/02/2014 12.25 12.29 12.21 12.21 5,708
04/01/2014 12.28 12.29 12.26 12.26 11,369
03/31/2014 12.29 12.29 12.2645 12.2799 1,019
03/28/2014 12.41 12.41 12.2601 12.38 3,143
03/27/2014 12.29 12.5 12.1301 12.35 17,603
*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?