Historical Stock Prices

EJ 
$10.44
*  
0.55
 negative 
5%
Get EJ Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 10.78 10.78 10.105 10.44 2,494,755
04/16/2014 10.24 11.03 9.9 10.99 3,234,509
04/15/2014 10.34 10.44 9.58 10.06 2,915,432
04/14/2014 10.77 10.889 10.281 10.4 1,494,696
04/11/2014 10.7 11.17 10.57 10.73 1,435,457
04/10/2014 11.24 11.3 10.84 10.95 1,486,648
04/09/2014 11.46 11.5 11.04 11.48 1,911,378
04/08/2014 10.49 11.5 10.19 11.48 3,094,988
04/07/2014 11.41 11.59 10.26 10.5 5,175,291
04/04/2014 12.44 12.75 11.38 11.47 3,886,307
04/03/2014 13 13 12.27 12.36 3,167,057
04/02/2014 13.19 13.28 12.495 12.74 1,885,209
04/01/2014 12.25 12.95 12.22 12.66 2,561,027
03/31/2014 12.07 12.2 11.91 12.09 1,082,400
03/28/2014 11.84 12.55 11.82 12.02 1,794,820
03/27/2014 12.62 12.64 11.63 11.82 3,736,842
03/26/2014 13.03 13.1999 12.63 12.67 1,922,694
03/25/2014 13.49 13.69 12.92 12.97 1,610,314
03/24/2014 13.16 13.579 12.52 13.35 3,979,925
03/21/2014 14.88 15.01 12.94 12.96 6,130,377
03/20/2014 13.55 13.94 13 13.09 3,977,480
03/19/2014 14.34 14.39 13.35 13.81 2,456,133
03/18/2014 13.77 14.415 13.135 14.31 3,642,730
03/17/2014 14.62 14.88 13.93 14.08 2,682,269
03/14/2014 14.24 14.88 14.04 14.45 2,973,323
03/13/2014 14.68 15 13.97 14.36 3,929,868
03/12/2014 14.15 15.04 13.78 14.41 3,385,279
03/11/2014 16.53 17.18 14.19 14.47 10,437,260
03/10/2014 16.93 17.28 15.05 15.74 9,051,832
03/07/2014 14.64 16.17 14.62 15.23 6,376,257
03/06/2014 14.74 14.87 14.28 14.44 4,354,695
03/05/2014 12.91 14.32 12.9 14.28 3,812,296
03/04/2014 12.56 12.95 12.56 12.91 2,112,308
03/03/2014 12.41 12.65 12.12 12.48 1,399,261
02/28/2014 12.66 13.02 12.35 12.52 2,137,318
02/27/2014 12.56 12.99 12.5 12.62 1,331,247
02/26/2014 12.3 12.93 12.17 12.59 1,934,822
02/25/2014 12.28 12.43 11.51 12.26 3,195,756
02/24/2014 13.64 13.64 12.32 12.59 5,598,742
02/21/2014 13.19 14.03 13.19 13.94 3,053,386
02/20/2014 13.19 13.275 12.99 13.23 1,249,892
02/19/2014 12.98 13.54 12.93 13.21 2,856,321
02/18/2014 12.44 13.1699 12.414 12.97 2,701,804
02/14/2014 12.5 12.6 12.3 12.41 1,463,066
02/13/2014 12.23 12.523 11.9 12.51 1,406,066
02/12/2014 12.5 12.5707 12.24 12.33 477,813
02/11/2014 12.29 12.7 12.29 12.37 1,278,063
02/10/2014 12.12 12.5 11.92 12.15 1,850,274
02/07/2014 12.04 12.38 11.974 12.09 722,908
02/06/2014 11.7 12.15 11.67 11.94 840,264
02/05/2014 11.73 11.822 11.07 11.74 1,445,490
02/04/2014 11.5 11.85 11.45 11.84 1,047,908
02/03/2014 12.21 12.44 11.37 11.47 1,441,739
01/31/2014 12.3 12.44 12.1 12.18 865,817
01/30/2014 12.1 12.565 12 12.46 1,404,705
01/29/2014 12.65 12.68 11.93 11.96 1,114,392
01/28/2014 11.59 12.825 11.56 12.72 2,095,882
01/27/2014 12.5 12.58 11.73 11.88 2,369,743
01/24/2014 13.19 13.3698 12.39 12.51 2,827,469
01/23/2014 13.57 13.8 12.7246 13.45 2,710,158
01/22/2014 14.07 14.26 13.75 14.01 1,442,455
01/21/2014 13.81 14.185 13.53 14.14 1,885,555
01/17/2014 14.04 14.08 13.6 13.69 1,054,664
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?