ESIO

Historical Stock Prices

$6.41
*  
0.09
1.38%
Get ESIO Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading ESIO now
Exchange: NASDAQ
Industry: Miscellaneous
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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 6.47 6.75 6.4 6.41 176,100
07/10/2014 6.55 6.58 6.47 6.5 114,845
07/09/2014 6.62 6.69 6.55 6.59 60,359
07/08/2014 6.79 6.79 6.59 6.62 127,248
07/07/2014 7.03 7.03 6.78 6.82 97,099
07/03/2014 6.98 7.05 6.91 7.03 54,362
07/02/2014 6.86 6.94 6.78 6.92 124,121
07/01/2014 6.8 7 6.77 6.81 127,329
06/30/2014 6.82 6.88 6.67 6.81 129,362
06/27/2014 6.79 6.8725 6.71 6.77 167,920
06/26/2014 6.72 6.87 6.62 6.85 90,978
06/25/2014 6.83 6.9 6.61 6.75 233,759
06/24/2014 7.02 7.16 6.81 6.85 164,593
06/23/2014 7.18 7.21 6.99 7.06 100,095
06/20/2014 7.22 7.22 7.09 7.13 586,241
06/19/2014 7.18 7.31 7.17 7.2 185,926
06/18/2014 7.13 7.22 7.0304 7.18 179,814
06/17/2014 6.89 7.19 6.89 7.15 139,671
06/16/2014 7.09 7.13 6.86 6.92 177,691
06/13/2014 7.06 7.1 7.01 7.08 98,513
06/12/2014 7.13 7.135 6.995 7.02 165,706
06/11/2014 7.08 7.244 6.952 7.17 113,161
06/10/2014 7.08 7.247 6.895 7.08 144,439
06/09/2014 7.06 7.12 6.92 7.08 152,367
06/06/2014 7.09 7.16 6.95 7.09 136,934
06/05/2014 6.86 7.03 6.675 7.03 117,758
06/04/2014 6.9 6.94 6.79 6.81 148,463
06/03/2014 6.94 7.01 6.9 6.91 145,223
06/02/2014 7.33 7.499 6.97 6.98 144,784
05/30/2014 7.42 7.47 7.27 7.29 126,960
05/29/2014 7.44 7.52 7.37 7.39 95,247
05/28/2014 7.46 7.58 7.3951 7.45 119,176
05/27/2014 7.25 7.53 7.21 7.53 155,607
05/23/2014 6.97 7.17 6.97 7.17 82,324
05/22/2014 7.11 7.18 6.99 7 91,343
05/21/2014 7.12 7.26 6.93 7.2 179,058
05/20/2014 6.88 7.125 6.82 7.07 263,398
05/19/2014 6.71 7.01 6.71 6.95 321,642
05/16/2014 6.68 6.75 6.511 6.68 241,992
05/15/2014 6.43 7.13 6.43 6.71 256,954
05/14/2014 7.75 7.95 7.14 7.14 214,007
05/13/2014 8.17 8.29 8.051 8.07 99,708
05/12/2014 8.05 8.27 7.96 8.22 94,362
05/09/2014 7.96 8.11 7.85 8.05 116,714
05/08/2014 8.18 8.3 7.99 8.01 92,515
05/07/2014 8.14 8.411 8.07 8.16 80,105
05/06/2014 8.4 8.46 8.14 8.14 61,450
05/05/2014 8.37 8.5899 8.3 8.47 69,935
05/02/2014 8.36 8.5399 8.29 8.46 81,451
05/01/2014 8.43 8.5 8.26 8.36 98,629
04/30/2014 8.51 8.54 8.35 8.48 96,457
04/29/2014 8.75 8.76 8.55 8.56 50,055
04/28/2014 8.85 8.8725 8.68 8.72 124,048
04/25/2014 8.92 8.97 8.71 8.85 89,555
04/24/2014 9.58 9.62 8.98 8.98 158,301
04/23/2014 9.71 9.73 9.57 9.6 67,876
04/22/2014 9.71 9.88 9.63 9.7 55,300
04/21/2014 9.55 9.86 9.5 9.73 202,255
04/17/2014 9.39 9.55 9.36 9.48 38,550
04/16/2014 9.44 9.4699 9.2601 9.44 61,383
04/15/2014 9.25 9.44 9.135 9.38 84,095
04/14/2014 9.3 9.53 9.2 9.25 67,132
04/11/2014 9.21 9.29 9.122 9.24 80,790
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?