Historical Stock Prices

EJ 
$5.78
*  
0.21
3.51%
Get EJ Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading EJ now
Exchange: NYSE
Industry: Finance
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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 5.82 5.96 5.7 5.78 1,249,063
08/27/2015 6.02 6.04 5.83 5.99 1,930,126
08/26/2015 5.51 5.79 5.45 5.78 1,342,062
08/25/2015 5.68 5.75 5.39 5.42 1,967,665
08/24/2015 5.56 5.56 4.975 5.01 2,669,122
08/21/2015 6.15 6.19 5.79 5.8 1,722,186
08/20/2015 6.33 6.35 6.141 6.21 1,166,650
08/19/2015 6.35 6.47 6.29 6.36 492,641
08/18/2015 6.54 6.56 6.37 6.43 563,043
08/17/2015 6.53 6.55 6.39 6.55 788,267
08/14/2015 6.48 6.56 6.45 6.55 271,224
08/13/2015 6.44 6.55 6.35 6.5 420,518
08/12/2015 6.34 6.53 6.3 6.42 864,146
08/11/2015 6.6 6.6 6.41 6.42 851,235
08/10/2015 6.66 6.75 6.6 6.67 564,707
08/07/2015 6.62 6.69 6.55 6.59 761,649
08/06/2015 6.47 6.58 6.4 6.51 1,020,319
08/05/2015 6.5 6.69 6.42 6.44 583,663
08/04/2015 6.3 6.49 6.3 6.43 459,587
08/03/2015 6.28 6.32 6.17 6.25 305,825
07/31/2015 6.31 6.44 6.259 6.3 433,188
07/30/2015 6.32 6.35 6.235 6.32 277,520
07/29/2015 6.25 6.48 6.24 6.35 528,209
07/28/2015 6.05 6.27 5.9899 6.23 924,830
07/27/2015 5.95 6.135 5.95 6.01 1,050,062
07/24/2015 6.27 6.31 6.19 6.22 700,390
07/23/2015 6.16 6.38 6.16 6.29 589,939
07/22/2015 6.1 6.19 6.09 6.16 385,402
07/21/2015 6.1 6.19 6.05 6.15 766,803
07/20/2015 6.11 6.15 6.04 6.1 983,688
07/17/2015 6.16 6.22 6.07 6.09 1,132,454
07/16/2015 6.08 6.23 6 6.18 981,215
07/15/2015 6.16 6.16 5.99 6.06 1,217,412
07/14/2015 6.14 6.27 6.09 6.2 1,133,329
07/13/2015 6.05 6.25 6.03 6.19 1,455,163
07/10/2015 6.07 6.07 5.75 5.96 1,633,694
07/09/2015 6 6.22 5.9 6 3,732,272
07/08/2015 5.06 5.35 5.04 5.3 3,603,548
07/07/2015 5.77 5.77 4.86 5.41 7,723,605
07/06/2015 6.45 6.47 5.9 5.92 3,141,900
07/02/2015 6.69 6.72 6.66 6.69 1,424,669
07/01/2015 6.74 6.785 6.685 6.72 784,105
06/30/2015 6.87 6.89 6.71 6.72 1,256,825
06/29/2015 6.72 6.77 6.6 6.72 2,671,782
06/26/2015 6.85 6.88 6.72 6.81 4,471,096
06/25/2015 6.92 6.94 6.86 6.9 1,244,291
06/24/2015 6.99 6.99 6.93 6.94 798,633
06/23/2015 7 7 6.94 6.96 678,333
06/22/2015 6.96 6.99 6.93 6.96 716,358
06/19/2015 6.95 6.97 6.91 6.93 2,405,982
06/18/2015 7.02 7.02 6.86 6.93 1,377,816
06/17/2015 7 7.06 6.96 7.01 2,020,433
06/16/2015 6.96 7.01 6.93 6.95 2,674,400
06/15/2015 6.98 7.07 6.9 6.98 3,117,273
06/12/2015 7.05 7.18 7 7.1 2,045,583
06/11/2015 7 7.03 6.97 7.02 3,470,227
06/10/2015 7.08 7.15 6.98 6.99 4,031,615
06/09/2015 6.96 7.18 6.91 7.02 10,600,250
06/08/2015 5.96 6.885 5.95 6.71 10,573,100
06/05/2015 5.77 6.02 5.72 5.93 6,410,145
06/04/2015 5.84 5.84 5.76 5.79 962,089
06/03/2015 5.8 5.96 5.8 5.86 1,757,560
06/02/2015 5.8 5.965 5.8 5.82 2,196,980
06/01/2015 5.6 5.88 5.6 5.78 2,977,243
05/29/2015 5.59 5.63 5.52 5.56 909,202
05/28/2015 5.65 5.68 5.5 5.64 2,937,400
*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?