Home > Quotes > EOPN > Historical Prices
EOPN

E2open, Inc. Historical Stock Prices

$15.32
*  
0.01
  negative  
0.07%
Get EOPN Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  15.25  15.63  15.04  15.32 101,007
05/20/2013 15.25 15.63 15.04 15.32 101,007
05/17/2013 14.93 15.43 14.53 15.33 62,997
05/16/2013 14.52 15.37 14.52 14.9 98,473
05/15/2013 13.93 14.55 13.8614 14.5 118,974
05/14/2013 14.58 14.74 13.83 14.08 1,724,236
05/13/2013 14.57 14.8699 14.47 14.61 137,023
05/10/2013 14.89 15.5499 14.44 14.57 63,230
05/09/2013 14.85 15.1 14.73 14.92 61,585
05/08/2013 14.4 14.94 14.39 14.76 122,405
05/07/2013 14.24 14.57 14.05 14.52 53,641
05/06/2013 14.24 14.43 14.07 14.25 63,521
05/03/2013 14.15 14.34 13.93 14.27 62,075
05/02/2013 14.1 14.25 13.91 14.13 81,580
05/01/2013 14.14 14.41 14 14.04 133,495
04/30/2013 14.01 14.44 14.01 14.21 46,993
04/29/2013 13.94 14.35 13.9168 14.06 109,660
04/26/2013 13.72 13.95 13.45 13.87 125,333
04/25/2013 12.99 13.91 12.99 13.72 197,667
04/24/2013 12.55 13.01 12.55 12.96 208,324
04/23/2013 12.57 12.72 12.27 12.48 264,260
04/22/2013 12.6 12.8 12.44 12.55 215,231
04/19/2013 12.87 13.04 12.48 12.58 279,802
04/18/2013 14.14 14.14 12.77 12.87 794,032
04/17/2013 13.7 14.65 13.285 14.08 2,021,287
04/16/2013 19.01 20 18.52 18.57 110,298
04/15/2013 20.51 20.73 18.53 18.72 131,736
04/12/2013 20.46 20.8 20.4 20.66 17,230
04/11/2013 20.7 20.851 20.16 20.58 14,732
04/10/2013 19.6 20.8 19.38 20.78 36,537
04/09/2013 19.21 19.74 19.13 19.51 14,459
04/08/2013 19.5 19.83 19.4 19.615 24,226
04/05/2013 19.35 19.69 19.09 19.5 27,245
04/04/2013 19.74 20.09 19.2 19.68 30,183
04/03/2013 19.85 20 19.04 19.89 191,600
04/02/2013 19.49 20.06 19.46 19.92 29,867
04/01/2013 19.83 20.005 18.78 19.53 64,510
03/28/2013 20.52 20.73 19.85 19.94 115,113
03/27/2013 21.01 21.56 20.6 20.71 55,344
03/26/2013 20.86 21.41 20.54 21.24 39,274
03/25/2013 21.25 21.34 20.82 20.97 64,677
03/22/2013 21.03 21.4899 21 21.26 67,471
03/21/2013 20.83 21.45 20.51 20.92 53,164
03/20/2013 19.99 21.38 19.99 21.17 58,920
03/19/2013 19.03 20.21 19.02 20.07 112,245
03/18/2013 20.6 20.6 19.11 19.15 104,776
03/15/2013 20.72 21.04 20.57 20.9 55,559
03/14/2013 20.39 20.87 20.29 20.84 65,730
03/13/2013 19.26 20.6604 18.95 20.58 200,243
03/12/2013 20.25 20.25 18.59 19.49 209,646
03/11/2013 20.24 21.07 19.72 20.49 94,321
03/08/2013 21.41 21.56 20.9 21.41 192,466
03/07/2013 21.41 22 21.16 21.54 184,314
03/06/2013 20.91 21.87 20.4 21.67 207,007
03/05/2013 20.1 21.18 20.09 20.96 242,722
03/04/2013 19.52 19.75 18.42 19.63 122,713
03/01/2013 19.5 19.84 19.33 19.74 56,986
02/28/2013 19.69 19.792 19.53 19.76 35,944
02/27/2013 20 20 18.785 19.86 83,574
02/26/2013 19.35 20.5 19.25 20.24 234,993
02/25/2013 19.17 19.99 18.8 19.41 306,664
02/22/2013 18.3 19.1 18.3 19.02 72,013
02/21/2013 18.04 18.63 17.97 18.5 189,553
02/20/2013 18.4 18.6 17.925 18.24 127,330
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.