$9.32 +0.28 (%) E2open Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EOPN historical data

Date Open High Low Close Volume
12/19/20149.059.398.929.32431,553
12/18/20149.219.308.919.04299,705
12/17/20147.899.067.898.99243,514
12/16/20147.617.997.537.90283,553
12/15/20147.587.757.497.64284,380
12/12/20147.577.827.427.57339,913
12/11/20147.767.957.597.68220,081
12/10/20147.757.857.537.70314,527
12/9/20147.337.857.127.82279,625
12/8/20147.787.807.407.46299,273
12/5/20147.367.807.347.75195,625
12/4/20147.447.567.227.28163,215
12/3/20147.557.807.347.44263,082
12/2/20146.797.676.787.56436,099
12/1/20147.257.256.796.82419,531
11/28/20146.806.976.616.73165,498
11/26/20146.167.306.167.021,150,759
11/25/20146.336.446.176.20339,832
11/24/20146.506.576.246.32182,608
11/21/20146.406.726.306.46365,511
11/20/20146.276.516.156.48109,495
11/19/20146.466.496.236.31334,641
11/18/20146.346.506.216.481,072,161
11/17/20146.666.706.236.30362,312
11/14/20146.566.696.426.66116,899
11/13/20146.636.706.516.55203,522
11/12/20146.306.696.166.63234,386
11/11/20146.306.506.196.36214,233
11/10/20146.256.456.086.30317,722
11/7/20145.866.275.706.23692,909
11/6/20145.645.915.585.88528,305
11/5/20145.465.805.425.66203,980
11/4/20145.515.625.315.43246,897
11/3/20145.835.945.495.55561,054
10/31/20145.865.925.675.84295,484
10/30/20145.625.855.505.72222,863
10/29/20145.885.975.605.62157,758
10/28/20145.655.945.565.89157,524
10/27/20145.775.925.515.64242,733
10/24/20145.875.895.685.80191,533
10/23/20145.675.965.635.87198,469
10/22/20145.845.885.525.61287,438
10/21/20145.916.115.665.81265,993
10/20/20146.116.695.795.85287,739
10/17/20146.256.435.906.13356,220
10/16/20146.106.666.026.16547,555
10/15/20145.586.405.426.19489,237
10/14/20145.786.005.555.68529,675
10/13/20145.856.125.635.64714,110
10/10/20146.126.125.775.82800,850
10/9/20147.638.006.156.171,864,930
10/8/20148.929.278.569.22468,273
10/7/20149.209.248.848.90234,494
10/6/20149.639.639.249.33212,241
10/3/20149.419.679.309.58163,456
10/2/20148.919.478.899.33393,862
10/1/20149.259.268.908.92499,319
9/30/20149.929.989.269.31427,555
9/29/201410.0110.039.779.94200,654
9/26/201410.1010.3010.0210.13210,521
9/25/201410.8410.8610.0310.08417,129
9/24/201410.6510.9610.5710.88119,954
9/23/201410.8010.8410.5610.65156,608
9/22/201410.6510.9510.2010.82304,774
9/19/201411.0211.1510.6310.71331,136
9/18/201410.9711.2010.7710.98239,069
9/17/201410.8711.0810.7510.93155,363
9/16/201410.8411.0910.7210.86221,729
9/15/201411.2511.3010.8310.90350,558
9/12/201411.3011.3011.0011.20676,835
9/11/201411.0911.5110.4511.514,074,109
9/10/201415.6015.6615.4815.61159,448
9/9/201415.5815.7915.3315.62110,702
9/8/201415.1715.8715.1715.63147,144
9/5/201414.9715.2314.8515.1897,231
9/4/201414.9115.0914.8514.98184,212
9/3/201413.5415.0013.5414.93131,139
9/2/201415.1615.1714.7514.87124,261
8/29/201414.8515.2014.8215.1076,481
8/28/201413.1914.8713.1914.8174,926
8/27/201413.7114.9713.7114.90102,284
8/26/201413.6515.0113.6514.9479,803
8/25/201415.3715.5414.7414.95171,478
8/22/201415.3315.4215.2115.32183,415
8/21/201415.0415.3114.9515.30120,312
8/20/201415.6015.6114.9115.04197,507
8/19/201415.6015.7215.5915.6971,233
8/18/201415.5915.7415.4515.67105,816
8/15/201415.4115.7615.1415.49214,032
8/14/201415.7015.7315.3715.67105,855
8/13/201415.7015.8015.2915.70184,826
8/12/201415.9815.9815.5015.70320,709
8/11/201416.0816.3715.6916.00133,169
8/8/201414.2116.1714.2116.01127,228
8/7/201416.2616.2615.8715.96387,411
8/6/201415.8016.2815.8016.15443,662
8/5/201415.9716.4015.7915.96174,249
8/4/201415.9516.4415.7316.07410,637
8/1/201416.2116.2315.6015.85168,706
7/31/201416.2816.4816.0216.18172,736
  • Showing 1-100 of 605 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center