$6.10 +0.89 (%) Emerald Oil Inc - AMEX

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EOX historical data

Date Open High Low Close Volume
5/27/20158.378.405.806.109,048,905
5/26/20157.227.224.955.213,211,248
5/22/20157.447.816.636.791,688,714
5/21/201510.8010.806.506.512,553,431
5/20/20150.600.610.540.541,737,033
5/19/20150.520.600.520.603,681,684
5/18/20150.640.640.580.602,563,272
5/15/20150.670.680.550.593,743,822
5/14/20150.700.710.650.662,618,454
5/13/20150.750.760.680.702,080,526
5/12/20150.790.800.730.741,767,640
5/11/20150.770.790.710.761,310,150
5/8/20150.820.820.690.751,449,771
5/7/20150.870.880.710.713,237,926
5/6/20150.790.940.770.855,920,428
5/5/20150.720.780.660.754,677,250
5/4/20150.650.660.610.652,005,191
5/1/20150.620.650.620.642,350,860
4/30/20150.600.640.580.642,151,137
4/29/20150.550.610.550.581,573,446
4/28/20150.600.610.550.562,429,764
4/27/20150.610.630.580.601,208,738
4/24/20150.630.640.610.611,065,563
4/23/20150.640.640.620.63929,127
4/22/20150.630.650.610.611,177,536
4/21/20150.650.690.630.631,970,700
4/20/20150.650.670.640.652,325,809
4/17/20150.680.680.600.612,442,641
4/16/20150.650.670.620.662,988,955
4/15/20150.650.650.590.657,932,234
4/14/20150.610.640.580.622,327,594
4/13/20150.640.640.600.611,816,765
4/10/20150.630.630.600.612,151,458
4/9/20150.670.680.620.631,592,824
4/8/20150.630.690.630.643,147,658
4/7/20150.620.700.600.623,685,963
4/6/20150.710.720.550.606,289,572
4/2/20150.750.790.700.721,889,820
4/1/20150.720.790.700.761,400,457
3/31/20150.760.800.680.743,045,266
3/30/20150.820.820.770.77883,913
3/27/20150.860.890.750.762,421,665
3/26/20150.950.950.860.861,309,966
3/25/20150.880.910.860.891,341,080
3/24/20150.870.900.840.90966,906
3/23/20150.860.900.860.86420,551
3/20/20150.890.910.860.861,227,691
3/19/20150.830.880.830.85876,782
3/18/20150.870.940.850.861,667,863
3/17/20150.960.980.880.901,962,677
3/16/20150.941.000.870.991,327,415
3/13/20151.031.030.951.011,009,695
3/12/20150.921.040.911.041,699,110
3/11/20151.101.100.900.913,253,304
3/10/20151.101.121.001.071,978,453
3/9/20151.121.141.101.12790,704
3/6/20151.121.151.111.15912,161
3/5/20151.171.171.121.161,019,825
3/4/20151.181.181.131.18927,989
3/3/20151.121.171.111.171,095,297
3/2/20151.121.131.101.121,348,736
2/27/20151.181.181.111.113,230,437
2/26/20151.171.211.151.182,180,941
2/25/20151.271.271.161.182,464,284
2/24/20151.211.291.191.213,176,111
2/23/20151.141.221.121.212,830,241
2/20/20151.151.181.141.181,542,473
2/19/20151.101.181.051.162,473,782
2/18/20151.171.221.151.172,091,055
2/17/20151.161.191.111.181,826,188
2/13/20151.171.181.101.152,842,391
2/12/20151.091.151.061.152,892,806
2/11/20150.991.110.951.072,863,329
2/10/20151.041.050.950.982,777,055
2/9/20151.051.101.011.054,301,155
2/6/20151.161.180.971.0219,476,777
2/5/20151.051.301.041.244,042,682
2/4/20151.051.090.961.042,687,993
2/3/20150.921.040.911.033,590,419
2/2/20150.870.890.830.891,621,635
1/30/20150.800.870.770.821,122,290
1/29/20150.780.810.750.81573,182
1/28/20150.790.820.770.78952,711
1/27/20150.800.840.770.821,029,746
1/26/20150.790.810.760.791,164,969
1/23/20150.830.840.790.80942,228
1/22/20150.830.850.780.831,128,232
1/21/20150.740.850.740.812,314,042
1/20/20150.800.810.720.761,459,209
1/16/20150.750.810.740.791,165,560
1/15/20150.840.870.720.741,637,228
1/14/20150.810.860.760.802,147,435
1/13/20150.850.900.790.811,987,823
1/12/20150.940.950.860.881,672,133
1/9/20151.041.040.950.951,117,938
1/8/20151.071.070.961.011,416,738
1/7/20151.041.100.920.951,644,229
1/6/20151.041.050.961.031,881,872
1/5/20151.181.191.021.061,778,474
1/2/20151.191.201.101.18914,056
  • Showing 1-100 of 685 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center