$2.80 +0.99 (%) Emerald Oil Inc - AMEX

Aug. 28, 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
8/28/20151.863.361.782.803,486,612
8/27/20151.781.991.631.81330,647
8/26/20151.541.631.401.62178,455
8/25/20151.681.731.501.54258,242
8/24/20151.551.681.511.55165,254
8/21/20151.721.801.511.67259,203
8/20/20151.931.981.801.8590,923
8/19/20152.042.041.751.98158,159
8/18/20152.102.251.982.08172,939
8/17/20152.232.232.062.10139,762
8/14/20152.192.442.042.24228,852
8/13/20152.332.362.112.14162,427
8/12/20152.012.442.012.37435,896
8/11/20151.902.201.802.15305,651
8/10/20151.632.181.601.96355,879
8/7/20151.651.951.601.60200,152
8/6/20151.401.641.381.62152,623
8/5/20151.551.641.371.48337,188
8/4/20151.781.791.411.57381,656
8/3/20151.962.051.501.73394,925
7/31/20151.671.781.631.69135,573
7/30/20151.601.801.561.68335,259
7/29/20151.801.891.601.62341,052
7/28/20151.901.901.661.76313,492
7/27/20151.771.791.691.7665,705
7/24/20152.002.071.761.85110,004
7/23/20152.002.081.871.98160,951
7/22/20152.042.071.972.0181,131
7/21/20152.042.141.972.09158,464
7/20/20152.492.501.982.00360,963
7/17/20152.752.752.482.50160,557
7/16/20152.943.042.722.79255,731
7/15/20153.303.372.912.95226,606
7/14/20153.003.373.003.28410,856
7/13/20153.113.142.912.97315,915
7/10/20153.543.543.053.09204,911
7/9/20153.663.733.353.37260,163
7/8/20153.603.683.413.54199,507
7/7/20153.593.733.403.64367,813
7/6/20153.953.953.583.58290,040
7/2/20153.724.253.704.05380,745
7/1/20154.294.303.613.83533,025
6/30/20154.374.594.164.25340,798
6/29/20154.774.814.374.37305,679
6/26/20154.675.054.624.89731,929
6/25/20154.794.954.614.84303,062
6/24/20154.674.814.594.71211,249
6/23/20154.664.944.594.74174,557
6/22/20154.594.804.504.75201,962
6/19/20154.864.954.584.62414,977
6/18/20155.205.204.744.91477,856
6/17/20154.945.304.905.03332,846
6/16/20155.255.264.904.97402,355
6/15/20155.115.244.834.95267,327
6/12/20155.195.305.005.02255,006
6/11/20155.705.745.155.23455,729
6/10/20155.545.585.255.53359,805
6/9/20155.645.955.325.41363,553
6/8/20155.525.635.255.47233,613
6/5/20155.155.635.155.46233,756
6/4/20155.465.465.155.29364,598
6/3/20155.645.845.405.45499,890
6/2/20155.806.005.725.72572,766
6/1/20156.076.135.475.79584,054
5/29/20156.006.245.936.02530,855
5/28/20155.846.335.596.00908,428
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
  • Showing 1-100 of 751 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!