Quantcast

Historical Stock Prices

EXG 
$8.16
*  
0.03
0.37%
Get EXG Alerts
*Delayed - data as of May 17, 2019  -  Find a broker to begin trading EXG now
Exchange:NYSE

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 17-FEB-2019 TO 17-MAY-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.
05/17/2019 8.13 8.2268 8.13 8.16 422,640
05/16/2019 8.15 8.2578 8.15 8.19 414,257
05/15/2019 8.03 8.16 8.0201 8.12 538,029
05/14/2019 8.05 8.13 8.03 8.09 608,878
05/13/2019 8.1 8.11 8.01 8.02 698,493
05/10/2019 8.14 8.205 8.075 8.2 601,236
05/09/2019 8.15 8.17 8.1 8.12 614,316
05/08/2019 8.19 8.2183 8.15 8.17 542,433
05/07/2019 8.27 8.32 8.1 8.17 980,049
05/06/2019 8.29 8.37 8.26 8.34 482,360
05/03/2019 8.32 8.39 8.3 8.39 540,935
05/02/2019 8.32 8.35 8.26 8.29 577,650
05/01/2019 8.31 8.3801 8.31 8.32 472,155
04/30/2019 8.38 8.38 8.27 8.28 792,916
04/29/2019 8.32 8.35 8.32 8.33 406,874
04/26/2019 8.29 8.34 8.28 8.31 550,422
04/25/2019 8.3 8.33 8.24 8.24 467,081
04/24/2019 8.3 8.35 8.28 8.3 553,465
04/23/2019 8.31 8.34 8.3 8.31 710,553
04/22/2019 8.25 8.3 8.21 8.3 479,689
04/18/2019 8.34 8.355 8.29 8.33 605,354
04/17/2019 8.36 8.36 8.31 8.33 428,243
04/16/2019 8.32 8.35 8.2772 8.35 470,553
04/15/2019 8.29 8.32 8.27 8.3 536,753
04/12/2019 8.3 8.33 8.26 8.26 600,121
04/11/2019 8.27 8.29 8.2439 8.26 539,152
04/10/2019 8.18 8.28 8.18 8.27 509,828
04/09/2019 8.2 8.24 8.17 8.17 566,289
04/08/2019 8.15 8.23 8.143 8.21 609,119
04/05/2019 8.22 8.25 8.13 8.14 879,342
04/04/2019 8.19 8.23 8.19 8.2 518,342
04/03/2019 8.19 8.25 8.1639 8.19 863,335
04/02/2019 8.15 8.18 8.12 8.18 517,633
04/01/2019 8.16 8.22 8.14 8.14 911,878
03/29/2019 8.11 8.14 8.07 8.14 1,244,848
03/28/2019 8.01 8.09 8 8.08 707,854
03/27/2019 7.99 8.04 7.96 7.99 753,326
03/26/2019 7.98 8.02 7.94 8 512,592
03/25/2019 7.98 8.01 7.91 7.91 891,049
03/22/2019 8.12 8.1255 7.99 8.01 844,265
03/21/2019 8.04 8.14 8.02 8.13 600,841
03/20/2019 8.07 8.08 7.99 8.05 658,052
03/19/2019 8.19 8.2 8.12 8.13 683,498
03/18/2019 8.06 8.16 8.06 8.15 678,838
03/15/2019 8.02 8.09 8 8.08 734,844
03/14/2019 8 8.02 7.98 8.02 494,312
03/13/2019 7.95 8 7.93 8 752,642
03/12/2019 7.96 7.98 7.93 7.96 540,134
03/11/2019 7.87 7.96 7.86 7.94 535,954
03/08/2019 7.83 7.86 7.77 7.86 727,280
03/07/2019 7.94 7.94 7.835 7.86 1,340,875
03/06/2019 7.96 7.97 7.91 7.95 733,219
03/05/2019 7.97 7.98 7.92 7.97 579,357
03/04/2019 7.97 8 7.92 7.97 640,612
03/01/2019 7.95 8 7.94 7.95 636,876
02/28/2019 7.92 7.93 7.88 7.93 642,570
02/27/2019 7.91 7.92 7.85 7.91 599,123
02/26/2019 7.87 7.91 7.86 7.91 619,527
02/25/2019 7.9 7.9199 7.85 7.86 996,783
02/22/2019 7.9 7.92 7.83 7.85 826,885
02/21/2019 7.94 7.9459 7.85 7.87 726,703
02/20/2019 8.01 8.0101 7.89 7.95 1,102,656
02/19/2019 8 8.04 7.98 8.04 905,591
*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