$1.11 -0.07 (%) Emerald Oil Inc - AMEX

Feb. 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
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
12/31/20141.111.201.091.201,990,880
12/30/20141.201.231.091.162,057,615
12/29/20141.301.341.191.231,951,598
12/26/20141.371.381.271.281,143,425
12/24/20141.311.351.261.331,078,055
12/23/20141.431.431.261.281,905,397
12/22/20141.391.391.261.322,333,036
12/19/20141.191.401.181.296,842,861
12/18/20141.381.411.111.204,532,218
12/17/20141.001.150.981.155,485,928
12/16/20140.901.020.830.974,345,357
12/15/20141.061.120.890.936,092,157
12/12/20141.121.160.900.979,591,743
12/11/20141.331.371.261.282,143,492
12/10/20141.421.471.251.322,709,691
12/9/20141.371.521.321.522,332,041
12/8/20141.531.571.361.372,738,400
12/5/20141.601.681.561.571,860,420
12/4/20141.771.771.621.691,761,479
12/3/20141.521.831.521.813,388,306
12/2/20141.581.811.401.514,091,194
12/1/20141.901.951.451.475,840,832
11/28/20142.202.401.721.923,631,962
11/26/20142.642.672.502.581,553,933
11/25/20142.632.732.562.672,904,025
11/24/20142.702.782.592.671,558,953
11/21/20142.812.912.632.721,866,231
11/20/20142.502.702.462.693,177,608
11/19/20142.722.732.452.512,744,323
11/18/20142.742.882.652.651,393,284
11/17/20142.742.822.602.741,876,662
11/14/20142.702.832.572.761,530,415
11/13/20142.922.982.652.702,025,702
11/12/20142.963.062.882.911,932,177
11/11/20143.003.142.873.111,914,765
11/10/20143.253.372.902.982,430,993
11/7/20142.763.142.763.112,728,907
11/6/20142.772.792.572.722,718,777
11/5/20142.752.932.492.774,350,145
11/4/20142.852.852.412.573,685,307
11/3/20143.183.302.872.883,991,101
10/31/20143.203.282.973.182,045,605
10/30/20143.433.483.123.251,314,045
10/29/20143.313.513.283.471,941,538
10/28/20143.153.293.103.291,745,648
10/27/20143.213.252.983.091,945,097
10/24/20143.423.503.213.312,684,332
10/23/20143.613.713.333.423,227,328
10/22/20143.743.903.453.453,099,369
10/21/20143.723.903.613.692,311,453
10/20/20143.633.683.413.641,543,379
10/17/20144.224.343.373.504,315,698
10/16/20143.254.233.153.965,697,000
10/15/20143.323.552.963.437,800,799
10/14/20143.814.083.393.444,940,770
10/13/20144.314.463.883.932,749,282
10/10/20144.464.703.984.334,349,690
10/9/20144.854.984.514.631,959,142
10/8/20144.945.064.415.045,151,323
10/7/20145.025.174.884.992,174,642
10/6/20145.435.435.075.142,128,317
  • Showing 1-100 of 624 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center