Quantcast
 
 
 
 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 22-DEC-2018 TO 22-MAR-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.
Dec. N/A N/A N/A N/A 0
03/22/2019 10.3 10.3 10.3 10.3 00
03/21/2019 10.3 10.3 10.3 10.3 00
03/20/2019 10.3 10.3 10.3 10.3 00
03/19/2019 10.3 10.3 10.3 10.3 00
03/18/2019 10.3 10.3 10.3 10.3 00
03/15/2019 10.3 10.3 10.3 10.3 512
03/14/2019 8.79 10.3 8.79 10.2 5,880
03/13/2019 13.015 15.53 10.5 13.015 00
03/12/2019 10.3 10.3 10.3 10.3 00
03/11/2019 10.3 10.3 10.3 10.3 00
03/08/2019 10.51 10.51 10.3 10.3 2,400
03/07/2019 10.5 10.5 10.5 10.5 00
03/06/2019 10.5 10.5 10.5 10.5 1,510
03/05/2019 10.41 10.41 10.41 10.41 00
03/04/2019 10.41 10.41 10.41 10.41 00
03/01/2019 10.41 10.41 10.41 10.41 00
02/28/2019 10.5 10.57 10.41 10.41 10,711
02/27/2019 10.5001 10.5001 10.5001 10.5001 300
02/26/2019 10.671 10.895 10.65 10.65 1,853
02/25/2019 10.7637 10.7637 10.65 10.65 1,983
02/22/2019 10.6 10.6 10.6 10.6 00
02/21/2019 10.6 10.6 10.6 10.6 00
02/20/2019 10.6 10.6 10.6 10.6 00
02/19/2019 10.6 10.6 10.6 10.6 99,260
02/15/2019 10.6 10.6 10.5 10.6 4,700
02/14/2019 10.6 10.6 10.6 10.6 00
02/13/2019 10.6 10.6 10.6 10.6 00
02/12/2019 10.6 10.6 10.6 10.6 00
02/11/2019 10.55 10.6 10.5 10.6 10,500
02/08/2019 10.5982 10.5982 10.5982 10.5982 00
02/07/2019 10.5982 10.5982 10.5982 10.5982 200
02/06/2019 10.6321 10.6321 10.6321 10.6321 00
02/05/2019 10.6321 10.6321 10.6321 10.6321 300
02/04/2019 10.59 10.59 10.59 10.59 00
02/01/2019 10.35 10.6 10.35 10.59 9,282
01/31/2019 10.3538 10.5 10.3538 10.5 202
01/30/2019 10.5975 10.5975 10.51 10.51 475
01/29/2019 10.4492 10.5 10.4492 10.47 2,000
01/28/2019 10.5 10.5 10.5 10.5 200
01/25/2019 10.16 10.5 10.13 10.5 2,205
01/24/2019 10.5 10.5 10.5 10.5 00
01/23/2019 10.5 10.5 10.5 10.5 00
01/22/2019 10.5 10.5 10.5 10.5 00
01/18/2019 10.5 10.5 10.5 10.5 70,000
01/17/2019 10.46 10.46 10.46 10.46 00
01/16/2019 10.46 10.46 10.46 10.46 1,300
01/15/2019 10.58 10.58 10.58 10.58 00
01/14/2019 10.58 10.58 10.58 10.58 00
01/11/2019 10.58 10.58 10.58 10.58 00
01/10/2019 10.58 10.58 10.58 10.58 00
01/09/2019 10.58 10.58 10.58 10.58 00
01/08/2019 10.58 10.58 10.58 10.58 00
01/07/2019 10.58 10.58 10.58 10.58 00
01/04/2019 10.48 10.58 10.45 10.58 300
01/03/2019 10.6 10.6 10.6 10.6 249
01/02/2019 10.59 10.59 10.59 10.59 00
12/31/2018 10.59 10.59 10.59 10.59 00
12/28/2018 10.59 10.59 10.59 10.59 00
12/27/2018 10.59 10.59 10.59 10.59 00
12/26/2018 10.51 10.59 10.51 10.59 1,700
12/24/2018 10.47 10.57 10.27 10.57 1,100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for EAGLU



Research Brokers before you trade

Want to trade FX?

Smart Portfolio