Quantcast

Historical Stock Prices

EAGL 
$10.14
*  
unch
unch
Get EAGL Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading EAGL now
Exchange:NASDAQ
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 10.14 10.14 10.1399 10.14 1,526,116
11/15/2018 10.12 10.16 10.12 10.14 850,965
11/14/2018 10.05 10.12 10.04 10.1 2,714,429
11/13/2018 9.89 9.91 9.89 9.91 11,900
11/12/2018 9.9 9.9 9.9 9.9 00
11/09/2018 9.9 9.9 9.9 9.9 00
11/08/2018 9.9 9.9 9.89 9.9 128,350
11/07/2018 9.89 9.9 9.85 9.9 17,200
11/06/2018 9.89 9.89 9.89 9.89 00
11/05/2018 9.89 9.89 9.89 9.89 51,400
11/02/2018 9.88 9.88 9.88 9.88 00
11/01/2018 9.88 9.89 9.85 9.88 140,700
10/31/2018 9.87 9.87 9.87 9.87 6,500
10/30/2018 9.85 9.85 9.85 9.85 400
10/29/2018 9.87 9.87 9.87 9.87 1,000
10/26/2018 9.86 9.86 9.86 9.86 400
10/25/2018 9.88 9.88 9.88 9.88 00
10/24/2018 9.843 9.88 9.84 9.88 2,500
10/23/2018 9.88 9.88 9.88 9.88 00
10/22/2018 9.8 9.88 9.8 9.88 12,900
10/19/2018 9.82 9.9 9.7 9.7 23,597
10/18/2018 9.86 9.86 9.86 9.86 00
10/17/2018 9.86 9.86 9.86 9.86 00
10/16/2018 9.86 9.86 9.86 9.86 00
10/15/2018 9.86 9.86 9.86 9.86 00
10/12/2018 9.86 9.86 9.86 9.86 00
10/11/2018 9.87 9.87 9.85 9.86 10,996
10/10/2018 9.85 9.85 9.85 9.85 00
10/09/2018 9.85 9.85 9.85 9.85 00
10/08/2018 9.85 9.85 9.85 9.85 00
10/05/2018 9.83 9.85 9.83 9.85 26,000
10/04/2018 9.85 9.85 9.85 9.85 00
10/03/2018 9.82 9.85 9.82 9.85 55,200
10/02/2018 9.83 9.83 9.83 9.83 00
10/01/2018 9.81 9.84 9.8 9.83 60,617
09/28/2018 9.82 9.82 9.82 9.82 00
09/27/2018 9.82 9.82 9.82 9.82 00
09/26/2018 9.82 9.82 9.82 9.82 400
09/25/2018 9.8468 9.8468 9.8468 9.8468 600
09/24/2018 9.82 9.84 9.81 9.84 3,384
09/21/2018 9.79 9.79 9.79 9.79 1,059
09/20/2018 9.8 9.8 9.8 9.8 00
09/19/2018 9.7796 9.8 9.7796 9.8 100,100
09/18/2018 9.76 9.76 9.76 9.76 00
09/17/2018 9.79 9.79 9.75 9.76 95,000
09/14/2018 9.7988 9.84 9.7988 9.84 200
09/13/2018 9.83 9.83 9.83 9.83 2,850
09/12/2018 9.82 9.82 9.82 9.82 00
09/11/2018 9.82 9.82 9.82 9.82 00
09/10/2018 9.82 9.82 9.82 9.82 00
09/07/2018 9.82 9.82 9.82 9.82 00
09/06/2018 9.82 9.82 9.82 9.82 00
09/05/2018 9.82 9.82 9.82 9.82 00
09/04/2018 9.82 9.85 9.805 9.82 112,190
08/31/2018 9.8 9.8 9.8 9.8 00
08/30/2018 9.8 9.8 9.8 9.8 00
08/29/2018 9.8 9.8 9.8 9.8 102,000
08/28/2018 9.8 9.8 9.8 9.8 8,000
08/27/2018 9.85 9.85 9.85 9.85 00
08/24/2018 9.85 9.85 9.85 9.85 00
08/23/2018 9.85 9.85 9.85 9.85 00
08/22/2018 9.85 9.85 9.85 9.85 00
08/21/2018 9.85 9.85 9.85 9.85 00
08/20/2018 9.85 9.85 9.85 9.85 00
08/17/2018 9.85 9.85 9.85 9.85 00
08/16/2018 9.85 9.85 9.85 9.85 00
*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?

Smart Portfolio