Emerald Oil Inc $8.41

down 0.00


28/8/2014 04:02 PM  |  AMEX : EOX  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EOX historical data

Date Open High Low Close Volume
8/28/20148.178.458.118.41768,340
8/27/20148.488.518.228.28594,322
8/26/20148.488.638.318.411,117,925
8/25/20148.338.598.258.431,224,839
8/22/20148.228.298.078.21571,015
8/21/20148.258.338.018.27589,750
8/20/20148.078.287.968.221,044,423
8/19/20147.888.197.888.09771,153
8/18/20147.937.947.757.89576,805
8/15/20147.817.907.737.81791,294
8/14/20147.848.017.637.70800,063
8/13/20148.098.207.867.89648,242
8/12/20148.228.347.948.03793,452
8/11/20148.058.257.998.22768,311
8/8/20147.788.167.558.131,121,472
8/7/20147.817.937.617.80713,294
8/6/20147.377.887.307.781,504,255
8/5/20147.607.627.187.461,420,226
8/4/20147.147.526.937.411,641,458
8/1/20147.327.457.037.071,279,867
7/31/20147.677.687.337.341,206,692
7/30/20147.877.947.657.81913,734
7/29/20147.827.957.777.80953,183
7/28/20147.987.997.717.85947,283
7/25/20147.698.017.628.001,345,637
7/24/20147.907.927.707.76659,307
7/23/20147.917.927.687.891,241,749
7/22/20147.617.907.557.801,332,940
7/21/20147.467.657.447.61954,471
7/18/20147.387.577.317.561,133,976
7/17/20147.357.587.237.372,081,488
7/16/20147.187.447.117.331,162,070
7/15/20147.507.507.007.111,453,948
7/14/20147.257.507.187.431,236,219
7/11/20147.227.226.917.01729,357
7/10/20147.077.207.007.141,152,742
7/9/20147.377.447.277.30620,912
7/8/20147.387.487.117.371,008,885
7/7/20147.547.607.357.36727,125
7/3/20147.547.597.497.54483,206
7/2/20147.597.767.507.571,110,685
7/1/20147.687.807.477.661,305,886
6/30/20147.627.707.377.651,274,915
6/27/20147.257.617.197.591,259,347
6/26/20147.357.397.157.31922,081
6/25/20147.007.366.987.331,507,666
6/24/20147.747.787.027.052,019,979
6/23/20147.607.767.507.742,159,815
6/20/20147.297.597.227.594,434,248
6/19/20147.197.377.087.361,425,874
6/18/20146.997.206.997.141,489,311
6/17/20146.757.066.697.022,205,643
6/16/20146.836.876.696.791,270,156
6/13/20146.746.866.586.841,211,861
6/12/20146.606.706.516.692,058,463
6/11/20146.446.476.276.42831,135
6/10/20146.326.516.316.50687,572
6/9/20146.566.626.506.58811,681
6/6/20146.396.546.366.52701,628
6/5/20146.276.396.166.391,079,320
6/4/20146.126.246.106.141,097,541
6/3/20146.156.396.086.181,749,619
6/2/20146.506.506.076.082,232,983
5/30/20146.666.676.446.50646,703
5/29/20146.676.686.486.651,078,598
5/28/20146.476.696.376.611,329,579
5/27/20146.496.556.396.43919,631
5/23/20146.406.506.356.46678,262
5/22/20146.366.546.276.451,284,703
5/21/20146.186.386.156.321,138,112
5/20/20146.186.266.106.141,054,875
5/19/20146.146.226.006.221,572,302
5/16/20146.186.266.036.201,844,742
5/15/20146.426.546.066.173,716,466
5/14/20146.806.866.446.502,564,079
5/13/20146.806.916.726.801,149,500
5/12/20146.756.876.726.80939,240
5/9/20146.837.006.706.741,207,783
5/8/20147.277.296.896.901,127,525
5/7/20147.107.286.967.242,175,647
5/6/20147.057.246.906.982,330,896
5/5/20146.857.016.796.89815,313
5/2/20146.947.136.886.90985,231
5/1/20147.077.096.766.921,960,264
4/30/20147.037.116.997.071,593,146
4/29/20146.877.086.877.07967,521
4/28/20147.047.046.726.841,252,358
4/25/20147.207.216.997.001,318,858
4/24/20147.157.297.117.221,512,884
4/23/20147.097.337.067.141,685,646
4/22/20147.067.156.937.091,212,678
4/21/20147.067.086.877.05751,220
4/17/20146.957.096.887.06998,269
4/16/20146.806.966.786.94794,281
4/15/20146.716.786.606.771,352,496
4/14/20146.786.916.656.71980,664
4/11/20146.756.816.626.681,118,603
4/10/20147.067.116.786.841,283,185
4/9/20146.827.066.757.041,242,736
4/8/20146.726.826.666.801,720,002
Trading Center