E2open Inc $16.66

up +0.72


25/7/2014 04:00 PM  |  NASDAQ : EOPN  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EOPN historical data

Date Open High Low Close Volume
7/24/201415.7516.0615.7115.94151,139
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
4/29/201416.3317.0416.0016.74409,543
4/28/201416.1316.3615.6816.31764,038
4/25/201417.7817.7816.1016.131,038,263
4/24/201418.4518.4517.3818.18312,716
4/23/201419.1919.3518.2618.38143,757
4/22/201419.0119.5318.6619.17311,076
4/21/201418.3118.9518.2718.90134,043
4/17/201417.6518.5217.5818.30152,079
4/16/201417.7718.1917.3117.76338,651
4/15/201418.1218.3116.8517.64269,569
4/14/201418.4718.7217.4918.02423,118
4/11/201418.5018.9818.1718.32366,899
4/10/201420.1820.2018.2818.52336,815
4/9/201419.9220.1919.4320.14331,222
4/8/201419.4920.5518.9519.86305,136
4/7/201420.3620.5119.4519.49604,783
4/4/201422.6522.6520.1420.39236,067
4/3/201423.6723.6922.3422.53138,702
4/2/201423.5223.8223.1923.78246,037
4/1/201423.6723.7023.1823.44222,827
3/31/201423.4624.2023.2223.57192,380
3/28/201422.5223.5022.5223.36191,987
3/27/201421.9522.5221.4522.40244,406
3/26/201423.3023.4821.5622.03202,525
3/25/201423.3723.5521.8122.41248,699
3/24/201423.4923.5021.8323.24393,230
3/21/201424.7324.7323.3123.46364,885
3/20/201425.8325.8324.5824.71128,252
3/19/201426.0826.1825.3525.9552,181
3/18/201425.9826.3425.6826.19142,663
3/17/201425.8626.1125.6126.02228,067
3/14/201426.4126.4125.2525.63178,095
3/13/201427.2127.7525.8226.38109,297
3/12/201427.4128.2227.0027.04220,095
3/11/201427.5728.7227.3727.66110,857
3/10/201428.6928.9327.6228.1167,436
3/7/201429.4729.4928.2828.76111,894
3/6/201429.1329.2928.7528.85234,516
3/5/201428.6529.0828.4429.04198,190
3/4/201427.7629.0827.7628.59354,829
Trading Center