Eldorado Gold Corp $8.28

up +0.10


29/8/2014 04:04 PM  |  NYSE : EGO  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EGO historical data

Date Open High Low Close Volume
8/29/20148.148.338.138.284,157,567
8/28/20148.278.298.128.182,159,200
8/27/20148.238.238.088.152,364,748
8/26/20147.978.217.938.203,271,147
8/25/20147.957.977.817.842,613,743
8/22/20147.948.047.898.002,144,654
8/21/20148.058.147.857.925,754,325
8/20/20148.228.318.108.172,102,394
8/19/20148.248.258.108.213,105,303
8/18/20148.228.318.188.262,152,849
8/15/20148.248.368.138.263,847,033
8/14/20148.508.608.308.374,014,378
8/13/20148.508.578.398.514,110,562
8/12/20148.178.498.158.485,515,539
8/11/20148.168.228.028.103,289,698
8/8/20148.218.418.148.203,497,020
8/7/20148.138.288.058.223,929,963
8/6/20148.018.208.018.154,405,384
8/5/20147.687.907.647.883,615,542
8/4/20147.927.947.567.623,374,653
8/1/20147.698.007.687.916,077,380
7/31/20147.477.587.397.423,487,033
7/30/20147.607.617.437.562,664,235
7/29/20147.747.777.597.641,711,773
7/28/20147.767.787.627.693,063,884
7/25/20147.437.807.417.794,063,588
7/24/20147.447.507.367.453,737,570
7/23/20147.477.547.427.523,878,735
7/22/20147.527.577.417.442,278,028
7/21/20147.607.647.447.542,823,995
7/18/20147.437.577.407.543,174,658
7/17/20147.367.727.317.555,758,400
7/16/20147.217.367.177.273,697,728
7/15/20147.477.527.137.184,872,723
7/14/20147.477.597.377.474,141,996
7/11/20147.647.757.547.723,898,136
7/10/20148.028.107.547.596,964,715
7/9/20147.567.967.537.916,596,627
7/8/20147.437.537.317.523,892,948
7/7/20147.497.537.357.363,851,061
7/3/20147.497.547.447.532,411,564
7/2/20147.507.677.497.622,769,980
7/1/20147.677.787.467.473,221,976
6/30/20147.487.697.367.644,920,710
6/27/20147.217.637.207.568,496,726
6/26/20146.997.156.987.132,834,308
6/25/20146.947.186.917.043,920,706
6/24/20147.297.316.936.944,578,585
6/23/20147.097.287.037.243,026,094
6/20/20147.077.187.017.096,298,609
6/19/20146.667.136.647.1212,449,861
6/18/20146.346.556.316.543,090,292
6/17/20146.286.426.266.352,298,822
6/16/20146.446.456.326.363,176,325
6/13/20146.436.496.236.396,245,114
6/12/20146.326.476.306.465,379,746
6/11/20146.196.306.116.275,062,789
6/10/20146.056.166.026.163,109,303
6/9/20146.036.075.986.011,942,060
6/6/20145.836.045.806.024,494,474
6/5/20145.815.915.795.853,978,589
6/4/20145.785.795.715.762,662,847
6/3/20145.755.845.705.792,929,487
6/2/20145.695.815.655.772,745,817
5/30/20145.715.755.585.753,946,129
5/29/20145.655.795.645.723,671,145
5/28/20145.675.715.635.678,393,710
5/27/20145.855.855.685.686,561,511
5/23/20145.966.015.905.922,930,353
5/22/20145.945.975.905.972,168,208
5/21/20145.835.905.765.883,248,448
5/20/20145.795.905.785.861,865,595
5/19/20145.865.915.785.822,102,283
5/16/20145.925.925.795.812,457,608
5/15/20145.986.025.875.942,238,967
5/14/20145.956.075.926.032,355,525
5/13/20145.986.035.865.872,463,604
5/12/20146.076.125.965.971,786,618
5/9/20146.006.075.925.971,814,811
5/8/20145.986.045.956.001,734,857
5/7/20146.176.205.935.973,218,597
5/6/20146.276.286.176.221,518,420
5/5/20146.326.336.206.242,395,048
5/2/20146.026.245.966.193,368,084
5/1/20146.036.055.945.982,986,169
4/30/20146.076.195.966.103,085,729
4/29/20145.926.155.926.133,146,737
4/28/20145.945.995.895.943,147,077
4/25/20145.885.945.845.942,211,337
4/24/20145.846.015.795.813,637,768
4/23/20145.936.025.795.953,581,050
4/22/20145.695.945.655.926,167,600
4/21/20145.755.775.575.705,034,806
4/17/20145.735.835.735.793,415,231
4/16/20145.805.845.705.754,213,688
4/15/20145.835.875.695.804,511,127
4/14/20145.986.145.926.054,712,310
4/11/20145.876.005.835.905,454,729
4/10/20146.056.115.865.874,327,481
4/9/20145.966.055.876.005,408,600
Trading Center