$10.71 -0.27 (%) E2open Inc - NASDAQ

Sep. 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
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
7/30/201416.3716.5316.0216.48124,615
7/29/201415.9916.3115.9316.1978,784
7/28/201416.6616.7415.9116.00129,984
7/25/201415.8516.7215.7616.66259,873
7/24/201415.7516.0615.7115.94152,239
7/23/201415.7516.0415.6515.8079,295
7/22/201415.8715.8715.5615.78138,332
7/21/201415.4615.8915.1515.77208,639
7/18/201415.3215.6415.2615.53127,028
7/17/201415.5115.6215.1315.31211,177
7/16/201416.4016.4015.6415.71462,043
7/15/201417.9218.1816.3416.38362,569
7/14/201418.0518.3517.0317.99402,726
7/11/201418.5420.7818.3218.63602,698
7/10/201418.8419.8218.2619.65186,152
7/9/201419.4019.7819.2519.46132,634
7/8/201419.9220.2619.1519.37180,611
7/7/201421.2821.3319.8619.90175,464
7/3/201421.4921.8721.3221.4834,641
7/2/201421.2421.7020.6321.34127,598
7/1/201420.7821.9020.5721.27250,690
6/30/201420.7921.0020.3220.67163,546
6/27/201420.1321.5819.9920.741,094,251
6/26/201419.5120.3219.0020.26193,092
6/25/201419.6419.8919.2219.51119,955
6/24/201419.9220.5419.5119.77146,404
6/23/201419.9420.1219.7119.96113,212
6/20/201419.8020.0419.4619.95155,259
6/19/201419.9219.9219.4619.7777,865
6/18/201419.8919.9119.5019.79127,588
6/17/201419.7219.9519.6419.84172,271
6/16/201419.0619.8419.0619.82115,313
6/13/201418.5019.3318.3419.14127,693
6/12/201418.4018.7118.1818.4087,797
6/11/201417.8618.4217.8418.3783,713
6/10/201418.0618.2017.7217.9591,282
6/9/201417.9818.2017.7918.0699,003
6/6/201417.4918.0017.3817.8976,010
6/5/201416.8217.3816.5717.3782,775
6/4/201416.6916.9316.5016.73145,166
6/3/201417.3117.3116.4416.81151,566
6/2/201417.5817.7517.3717.41239,729
5/30/201417.6217.8217.4017.58238,880
5/29/201417.2817.8117.2817.5899,053
5/28/201417.2117.4317.0117.2192,656
5/27/201417.0517.3916.7117.29190,799
5/23/201416.4017.0016.2716.84172,599
5/22/201415.7616.7815.5416.50183,299
5/21/201416.0616.1015.5815.7591,141
5/20/201415.9516.1015.5415.99121,851
5/19/201415.6916.2115.4215.94349,566
5/16/201416.3716.5615.6215.86243,416
5/15/201416.3916.5316.0716.25298,121
5/14/201416.5716.7016.3216.46175,882
5/13/201416.9116.9116.5116.69148,938
5/12/201416.2617.2516.1616.88200,466
5/9/201416.0416.5715.7416.21194,437
5/8/201415.8616.3015.5115.97262,781
5/7/201416.7716.7715.5215.83308,484
5/6/201417.5417.5416.6116.68198,355
5/5/201417.9118.1617.5217.65325,162
5/2/201417.6018.2117.3018.00377,745
5/1/201417.2017.6416.6417.51347,113
4/30/201416.7317.5616.2417.27375,197
  • Showing 1-100 of 541 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center