EDGEN GROUP INC $6.41

down -0.28


17/5/2013 05:17 PM  |  NYSE : EDG  |  Industries : Wholesale Trade / Miscellaneous Durable Goods Merchant Wholesalers
Type:

EDG historical data

Date Open High Low Close Volume
5/17/2013 6.74 6.78 6.25 6.41 2575
5/16/2013 6.61 6.80 6.57 6.69 316
5/15/2013 6.57 6.72 6.50 6.62 508
5/14/2013 6.02 6.74 6.01 6.52 1495
5/13/2013 6.49 6.60 5.67 6.26 2027
5/10/2013 6.77 6.77 6.70 6.75 515
5/9/2013 6.82 6.82 6.69 6.74 411
5/8/2013 6.89 6.90 6.74 6.85 180
5/7/2013 6.72 6.89 6.68 6.89 296
5/6/2013 6.70 6.77 6.66 6.69 236
5/3/2013 6.75 6.81 6.68 6.73 334
5/2/2013 6.50 6.68 6.44 6.63 280
5/1/2013 6.80 6.80 6.41 6.48 660
4/30/2013 6.95 6.95 6.82 6.85 265
4/29/2013 6.90 6.98 6.90 6.92 149
4/26/2013 6.87 6.97 6.73 6.88 355
4/25/2013 7.03 7.03 6.79 6.88 351
4/24/2013 6.81 7.16 6.79 7.00 668
4/23/2013 6.70 6.97 6.70 6.79 583
4/22/2013 6.61 6.64 6.39 6.61 557
4/19/2013 6.50 6.67 6.41 6.63 445
4/18/2013 6.49 6.60 6.40 6.49 659
4/17/2013 6.52 6.80 6.36 6.43 848
4/16/2013 6.72 6.79 6.51 6.56 572
4/15/2013 6.93 6.99 6.60 6.68 1098
4/12/2013 7.12 7.12 6.95 6.96 381
4/11/2013 7.40 7.49 7.07 7.13 401
4/10/2013 6.99 7.52 6.99 7.39 6986
4/9/2013 7.01 7.01 6.95 6.96 305
4/8/2013 7.02 7.02 6.95 6.98 642
4/5/2013 6.82 6.99 6.82 6.97 345
4/4/2013 7.03 7.04 6.83 6.90 857
4/3/2013 7.00 7.10 7.00 7.01 602
4/2/2013 7.16 7.16 7.00 7.00 702
4/1/2013 7.27 7.31 7.10 7.13 1158
3/28/2013 7.20 7.25 7.14 7.23 463
3/27/2013 7.17 7.20 7.13 7.16 719
3/26/2013 7.10 7.23 7.10 7.21 517
3/25/2013 7.18 7.21 7.01 7.05 993
3/22/2013 7.16 7.22 7.15 7.17 603
3/21/2013 7.14 7.21 7.14 7.15 443
3/20/2013 7.12 7.19 7.10 7.17 307
3/19/2013 7.25 7.25 7.05 7.09 676
3/18/2013 7.30 7.40 6.99 7.20 944
3/15/2013 7.80 7.80 7.15 7.38 3290
3/14/2013 7.50 8.00 7.47 7.90 1167
3/13/2013 7.92 7.95 7.47 7.50 666
3/12/2013 7.95 8.01 7.83 7.91 275
3/11/2013 7.96 8.11 7.95 7.98 327
3/8/2013 8.01 8.08 7.94 8.00 324
3/7/2013 7.98 8.09 7.87 7.94 419
3/6/2013 8.06 8.11 7.91 8.00 176
3/5/2013 8.16 8.33 8.03 8.05 1920
3/4/2013 8.06 8.14 8.02 8.13 197
3/1/2013 7.93 8.11 7.86 8.07 352
2/28/2013 7.97 8.03 7.94 8.02 467
2/27/2013 8.02 8.13 7.96 8.00 684
2/26/2013 8.06 8.10 7.98 8.04 398
2/25/2013 8.19 8.21 7.97 7.99 3398
2/22/2013 8.14 8.14 7.91 8.02 2255
2/21/2013 8.30 8.30 7.93 8.07 505
2/20/2013 8.44 8.49 8.26 8.31 632
2/19/2013 8.44 8.53 8.39 8.44 475
2/15/2013 8.48 8.61 8.22 8.42 1167
2/14/2013 8.13 8.63 8.01 8.44 1194
2/13/2013 8.25 8.25 8.10 8.20 169
2/12/2013 8.06 8.33 8.06 8.22 588
2/11/2013 7.96 8.11 7.84 8.07 172
2/8/2013 7.88 7.98 7.74 7.97 368
2/7/2013 7.94 8.00 7.79 7.87 581
2/6/2013 7.96 8.04 7.91 7.96 369
2/5/2013 8.02 8.02 7.88 8.00 545
2/4/2013 8.06 8.06 7.93 7.95 289
2/1/2013 8.10 8.19 7.93 8.07 2541
1/31/2013 8.00 8.03 7.76 7.99 543
1/30/2013 8.03 8.09 7.94 7.99 770
1/29/2013 8.26 8.30 7.99 8.02 781
1/28/2013 8.05 8.34 7.90 8.28 1619
1/25/2013 8.13 8.13 7.96 8.05 591
1/24/2013 8.11 8.24 7.96 8.13 2221
1/23/2013 8.09 8.25 8.00 8.18 616
1/22/2013 7.86 8.13 7.71 8.12 2331
1/18/2013 7.99 7.99 7.66 7.81 325
1/17/2013 7.96 7.99 7.89 7.96 428
1/16/2013 7.75 7.83 7.69 7.81 446
1/15/2013 7.65 7.75 7.60 7.75 2718
1/14/2013 7.70 7.74 7.67 7.69 420
1/11/2013 7.73 7.75 7.64 7.74 882
1/10/2013 7.43 7.69 7.43 7.66 1343
1/9/2013 7.55 7.60 7.38 7.41 768
1/8/2013 7.50 7.55 7.44 7.52 478
1/7/2013 7.52 7.69 7.33 7.42 889
1/4/2013 7.53 7.60 7.48 7.55 687
1/3/2013 7.32 7.62 7.21 7.47 701
1/2/2013 7.26 7.35 7.10 7.31 1805
12/31/2012 6.91 7.08 6.80 7.06 800
12/28/2012 6.94 6.95 6.70 6.91 669
12/27/2012 6.98 7.02 6.70 6.97 941
12/26/2012 7.12 7.12 6.84 6.85 1512
12/24/2012 7.22 7.22 7.07 7.12 393
Marketplace
Trading Center