Quantcast

Historical Stock Prices

EAGL 
$10.15
*  
0.02
0.2%
Get EAGL Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading EAGL now
Exchange:NASDAQ
Industry: Consumer Services
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 10.15 10.15 10.13 10.15 7,500
01/17/2019 10.13 10.136 10.13 10.13 3,097
01/16/2019 10.16 10.18 10.1095 10.15 28,523
01/15/2019 10.1387 10.14 10.1387 10.14 1,351
01/14/2019 10.08 10.17 10.07 10.14 329,061
01/11/2019 10.05 10.1 10.05 10.1 118,802
01/10/2019 10.08 10.08 10.08 10.08 4,200
01/09/2019 10.07 10.08 10.06 10.08 17,025
01/08/2019 10.07 10.07 10.07 10.07 6,200
01/07/2019 10.05 10.1 10.04 10.08 389,388
01/04/2019 10.07 10.07 10.07 10.07 1,712
01/03/2019 10.07 10.07 10.05 10.05 160,291
01/02/2019 10.071 10.077 10.071 10.077 900
12/31/2018 10.04 10.08 10.04 10.08 43,856
12/28/2018 10.07 10.0736 10 10 5,498
12/27/2018 10.085 10.085 10.085 10.085 00
12/26/2018 10.09 10.1 10.05 10.085 6,453
12/24/2018 10.05 10.1 10.05 10.1 6,359
12/21/2018 10.05 10.05 10.05 10.05 00
12/20/2018 10.0501 10.0501 10.05 10.05 5,011
12/19/2018 10.05 10.05 10.05 10.05 204
12/18/2018 10.06 10.06 10.06 10.06 00
12/17/2018 10.07 10.07 10.06 10.06 6,037
12/14/2018 10.05 10.055 10.05 10.05 13,112
12/13/2018 10.05 10.08 10.05 10.05 28,167
12/12/2018 10.04 10.0575 10.04 10.04 106,949
12/11/2018 10.02 10.06 10.02 10.04 62,745
12/10/2018 10.05 10.05 10.01 10.01 667,000
12/07/2018 10.05 10.07 10.05 10.05 51,600
12/06/2018 10.04 10.06 10.04 10.04 135,911
12/04/2018 10.09 10.12 10.03 10.05 8,510
12/03/2018 10.09 10.09 10.09 10.09 310
11/30/2018 10.05 10.09 10.04 10.06 4,004
11/29/2018 10.12 10.12 9.95 10.09 174,596
11/28/2018 10.07 10.1 10.04 10.095 50,400
11/27/2018 10.0791 10.1 10.0791 10.1 1,599
11/26/2018 10.13 10.13 10.08 10.08 29,620
11/23/2018 10.12 10.12 10.1 10.11 14,116
11/21/2018 10.08 10.13 10.01 10.01 1,090
11/20/2018 10.12 10.13 10.1 10.12 110,671
11/19/2018 10.14 10.14 10.13 10.13 150,500
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
*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