$4.05 +0.22 (%) Emerald Oil Inc - AMEX

Jul. 2, 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
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
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
  • Showing 1-100 of 711 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!