Emerald Oil Inc $7.06

up +0.12


17/4/2014 06:40 PM  |  AMEX : EOX  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EOX historical data

Date Open High Low Close Volume
4/17/20146.957.096.887.06998,269
4/16/20146.806.966.786.94794,281
4/15/20146.716.786.606.771,352,500
4/14/20146.786.916.656.71980,664
4/11/20146.756.816.626.681,118,600
4/10/20147.067.116.786.841,283,180
4/9/20146.827.066.757.041,242,740
4/8/20146.726.826.666.801,720,000
4/7/20146.736.756.586.701,492,080
4/4/20146.876.946.696.742,307,000
4/3/20146.726.926.696.771,440,100
4/2/20146.706.736.596.711,209,330
4/1/20146.756.786.596.69937,981
3/31/20146.756.776.626.72902,571
3/28/20146.796.806.676.711,303,900
3/27/20146.676.766.606.701,520,310
3/26/20146.746.756.556.621,670,060
3/25/20146.546.726.546.671,034,440
3/24/20146.726.766.506.581,720,370
3/21/20146.736.756.526.673,999,230
3/20/20146.346.786.346.704,116,910
3/19/20146.366.536.366.464,651,300
3/18/20146.466.666.346.506,891,190
3/17/20147.097.126.746.831,623,030
3/14/20147.167.287.007.081,268,090
3/13/20147.627.696.807.123,357,300
3/12/20147.477.687.337.65747,303
3/11/20148.048.047.527.52897,561
3/10/20148.128.237.928.01540,625
3/7/20148.368.408.078.17450,136
3/6/20148.158.358.138.29696,858
3/5/20148.138.238.018.15466,372
3/4/20147.778.187.728.131,198,910
3/3/20147.577.777.577.72450,225
2/28/20147.667.757.537.66463,175
2/27/20147.457.777.387.63762,906
2/26/20147.467.557.397.46394,433
2/25/20147.477.657.427.49545,626
2/24/20147.537.707.527.53906,037
2/21/20147.597.777.487.55828,316
2/20/20147.517.727.467.57530,394
2/19/20147.557.617.417.51710,646
2/18/20147.257.747.207.55919,937
2/14/20147.287.437.107.12524,809
2/13/20147.047.307.037.28581,003
2/12/20147.117.257.077.11445,103
2/11/20147.107.187.037.13549,244
2/10/20147.367.517.087.13379,703
2/7/20147.157.397.157.35550,824
2/6/20147.127.247.047.15845,435
2/5/20147.307.306.967.12587,899
2/4/20147.527.727.257.31652,157
2/3/20147.627.827.427.49608,793
1/31/20147.587.887.517.67506,567
1/30/20147.587.907.587.71425,983
1/29/20147.567.717.437.52603,347
1/28/20147.547.707.477.67588,169
1/27/20147.908.047.507.51837,654
1/24/20147.827.997.737.90687,088
1/23/20147.808.037.687.90851,400
1/22/20147.447.797.397.79542,308
1/21/20147.447.477.307.41675,322
1/17/20147.397.477.347.36423,994
1/16/20147.467.517.357.38452,135
1/15/20147.627.647.387.46535,777
1/14/20147.527.827.477.60680,668
1/13/20147.637.907.397.431,056,100
1/10/20147.377.677.217.481,300,930
1/9/20147.257.456.927.05847,033
1/8/20147.257.267.137.25398,310
1/7/20147.197.367.117.24404,386
1/6/20147.447.447.097.17745,886
1/3/20147.617.627.407.44556,219
1/2/20147.607.727.387.45512,932
12/31/20137.557.727.367.66496,224
12/30/20137.807.887.557.55467,143
12/27/20137.457.607.357.58416,719
12/26/20137.437.487.327.41405,392
12/24/20137.357.487.277.40219,558
12/23/20137.527.727.337.36472,067
12/20/20137.417.647.417.56625,111
12/19/20137.017.626.977.401,186,690
12/18/20136.917.076.807.03446,475
12/17/20136.937.006.766.90743,705
12/16/20136.766.946.656.92760,042
12/13/20136.796.806.546.70486,957
12/12/20136.606.846.566.78636,149
12/11/20136.916.956.606.611,113,280
12/10/20136.937.146.826.92677,096
12/9/20137.287.486.806.961,113,090
12/6/20137.637.637.207.25803,913
12/5/20137.757.797.407.53813,619
12/4/20137.327.847.327.751,194,910
12/3/20137.187.397.157.34615,273
12/2/20137.227.357.067.21624,015
11/29/20137.197.387.067.26383,410
11/27/20137.497.497.157.15679,271
11/26/20137.357.537.217.51800,977
11/25/20137.557.577.117.361,136,630
11/22/20137.797.847.507.58829,103
Trading Center