EOPN

E2open, Inc. Historical Stock Prices

$15.32
*  
0.02
0.13%
Get EOPN Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading EOPN now
Exchange: NASDAQ
Industry: Technology
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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  15.33  15.42  15.21  15.32 183,415
08/21/2014 15.04 15.31 14.95 15.3 120,312
08/20/2014 15.6 15.61 14.91 15.04 197,507
08/19/2014 15.6 15.72 15.59 15.69 71,233
08/18/2014 15.59 15.74 15.45 15.67 105,816
08/15/2014 15.41 15.76 15.1401 15.49 214,032
08/14/2014 15.7 15.73 15.37 15.67 105,855
08/13/2014 15.7 15.8 15.29 15.7 184,826
08/12/2014 15.98 15.98 15.5 15.7 320,709
08/11/2014 16.08 16.37 15.69 16 133,169
08/08/2014 14.21 16.17 14.21 16.01 127,228
08/07/2014 16.26 16.26 15.87 15.96 387,411
08/06/2014 15.8 16.275 15.8 16.15 443,662
08/05/2014 15.97 16.4 15.79 15.96 174,249
08/04/2014 15.95 16.44 15.73 16.07 410,637
08/01/2014 16.21 16.23 15.6 15.85 167,857
07/31/2014 16.28 16.48 16.02 16.18 172,736
07/30/2014 16.37 16.53 16.02 16.48 124,615
07/29/2014 15.99 16.31 15.93 16.19 78,784
07/28/2014 16.66 16.74 15.91 16 127,890
07/25/2014 15.85 16.72 15.76 16.66 259,873
07/24/2014 15.75 16.06 15.71 15.94 151,139
07/23/2014 15.75 16.04 15.65 15.8 79,295
07/22/2014 15.87 15.87 15.56 15.78 138,332
07/21/2014 15.46 15.89 15.15 15.77 208,639
07/18/2014 15.32 15.64 15.26 15.53 127,028
07/17/2014 15.51 15.62 15.13 15.31 211,177
07/16/2014 16.4 16.4 15.64 15.71 462,043
07/15/2014 17.92 18.1837 16.335 16.38 362,569
07/14/2014 18.05 18.35 17.03 17.99 402,726
07/11/2014 18.54 20.78 18.32 18.63 602,698
07/10/2014 18.84 19.82 18.26 19.65 185,789
07/09/2014 19.4 19.78 19.25 19.46 132,634
07/08/2014 19.92 20.26 19.15 19.37 180,611
07/07/2014 21.28 21.325 19.86 19.9 175,464
07/03/2014 21.49 21.87 21.3216 21.48 34,641
07/02/2014 21.24 21.7 20.63 21.34 127,598
07/01/2014 20.78 21.9 20.57 21.27 250,690
06/30/2014 20.79 21 20.32 20.67 163,546
06/27/2014 20.13 21.575 19.986 20.74 1,024,822
06/26/2014 19.51 20.32 19 20.26 193,092
06/25/2014 19.64 19.89 19.22 19.51 119,955
06/24/2014 19.92 20.54 19.51 19.77 146,404
06/23/2014 19.94 20.1199 19.71 19.96 113,212
06/20/2014 19.8 20.04 19.46 19.95 155,259
06/19/2014 19.92 19.92 19.46 19.77 77,865
06/18/2014 19.89 19.91 19.5 19.79 127,588
06/17/2014 19.72 19.95 19.64 19.84 172,271
06/16/2014 19.06 19.84 19.06 19.82 115,313
06/13/2014 18.5 19.33 18.34 19.14 127,693
06/12/2014 18.4 18.71 18.18 18.4 87,797
06/11/2014 17.86 18.42 17.84 18.37 83,713
06/10/2014 18.06 18.2 17.72 17.95 91,282
06/09/2014 17.976 18.2 17.79 18.06 99,003
06/06/2014 17.49 18 17.38 17.89 76,010
06/05/2014 16.82 17.38 16.57 17.37 82,775
06/04/2014 16.69 16.93 16.5 16.73 145,166
06/03/2014 17.31 17.31 16.44 16.81 151,566
06/02/2014 17.58 17.75 17.37 17.41 239,729
05/30/2014 17.62 17.82 17.4 17.58 238,880
05/29/2014 17.28 17.81 17.28 17.58 99,053
05/28/2014 17.21 17.432 17.01 17.21 92,656
05/27/2014 17.05 17.39 16.71 17.29 190,799
05/23/2014 16.4 17 16.27 16.84 172,599
05/22/2014 15.76 16.78 15.54 16.5 182,166
05/21/2014 16.06 16.1 15.58 15.75 91,141
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 Brokers before you trade

Want to trade FX?