EMERALD OIL $6.06


23/5/2013 04:23 PM  |  NYSEAMEX : EOX  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

EOX historical data

Date Open High Low Close Volume
5/23/2013 5.90 6.12 5.89 6.06 2447
5/22/2013 6.24 6.35 5.95 6.06 5959
5/21/2013 6.33 6.38 6.16 6.21 4310
5/20/2013 6.11 6.40 6.03 6.40 14731
5/17/2013 6.36 6.40 6.01 6.11 51546
5/16/2013 6.40 6.64 6.30 6.30 7778
5/15/2013 6.76 6.80 6.39 6.49 5051
5/14/2013 6.43 6.80 6.35 6.80 3024
5/13/2013 6.52 6.94 6.21 6.53 3855
5/10/2013 7.10 7.10 6.70 6.90 1918
5/9/2013 7.05 7.18 6.72 7.06 4224
5/8/2013 6.38 6.64 6.29 6.59 889
5/7/2013 6.40 6.63 6.29 6.39 1210
5/6/2013 6.49 6.59 6.36 6.40 812
5/3/2013 6.55 6.87 6.47 6.49 2409
5/2/2013 6.08 6.46 6.03 6.33 1133
5/1/2013 6.37 6.42 5.98 6.00 1334
4/30/2013 6.40 6.47 6.28 6.43 450
4/29/2013 6.38 6.55 6.25 6.42 791
4/26/2013 6.23 6.41 5.97 6.38 1003
4/25/2013 5.95 6.26 5.90 6.24 1260
4/24/2013 6.04 6.10 5.89 5.93 1945
4/23/2013 5.97 6.06 5.81 6.06 1538
4/22/2013 5.91 6.19 5.82 5.91 1600
4/19/2013 5.99 6.00 5.86 5.96 2330
4/18/2013 5.98 6.06 5.88 5.96 1102
4/17/2013 5.92 6.10 5.92 5.99 1585
4/16/2013 6.02 6.14 5.93 6.02 1013
4/15/2013 6.53 6.53 5.90 5.91 2150
4/12/2013 6.70 6.74 6.33 6.58 1897
4/11/2013 6.78 6.85 6.59 6.78 862
4/10/2013 6.52 6.87 6.45 6.77 1316
4/9/2013 6.41 6.56 6.32 6.45 754
4/8/2013 6.40 6.57 6.29 6.41 764
4/5/2013 6.14 6.39 6.03 6.35 1576
4/4/2013 6.50 6.50 6.15 6.36 1953
4/3/2013 6.76 6.79 6.42 6.51 1851
4/2/2013 7.00 7.00 6.70 6.70 1418
4/1/2013 7.02 7.02 6.75 6.95 1498
3/28/2013 7.15 7.16 6.94 7.04 1795
3/27/2013 6.87 7.11 6.71 7.10 2323
3/26/2013 6.70 6.99 6.62 6.93 2272
3/25/2013 6.63 6.79 6.57 6.63 2065
3/22/2013 6.77 6.92 6.56 6.59 1379
3/21/2013 6.95 7.08 6.77 6.81 1286
3/20/2013 7.09 7.13 6.94 7.02 2050
3/19/2013 7.22 7.39 7.00 7.06 2825
3/18/2013 7.27 7.29 7.05 7.14 2717
3/15/2013 7.29 7.40 7.13 7.29 4805
3/14/2013 7.01 7.49 7.00 7.02 4098
3/13/2013 6.93 7.00 6.86 6.97 1024
3/12/2013 7.03 7.11 6.89 6.95 1408
3/11/2013 6.86 7.15 6.80 7.11 2355
3/8/2013 6.73 6.98 6.71 6.92 2444
3/7/2013 6.26 6.80 6.25 6.76 1828
3/6/2013 6.40 6.47 6.21 6.29 1834
3/5/2013 6.50 6.60 6.36 6.39 1681
3/4/2013 6.62 6.70 6.11 6.50 3074
3/1/2013 6.80 6.90 6.56 6.67 1711
2/28/2013 6.71 6.91 6.63 6.90 2805
2/27/2013 6.62 6.82 6.62 6.73 1746
2/26/2013 6.77 6.79 6.60 6.67 1306
2/25/2013 6.74 6.88 6.70 6.70 3378
2/22/2013 6.25 6.67 6.21 6.66 2110
2/21/2013 6.33 6.33 5.99 6.20 1991
2/20/2013 6.64 6.67 6.03 6.23 1452
2/19/2013 6.45 6.67 6.38 6.65 1403
2/15/2013 6.62 6.62 6.33 6.43 1918
2/14/2013 6.61 6.85 6.50 6.54 1698
2/13/2013 6.79 6.91 6.54 6.70 1759
2/12/2013 6.93 7.16 6.69 6.80 2639
2/11/2013 7.01 7.14 6.79 6.89 1590
2/8/2013 6.40 7.15 6.35 7.01 4012
2/7/2013 6.34 6.41 6.25 6.35 1493
2/6/2013 6.28 6.44 6.28 6.37 3268
2/5/2013 6.20 6.44 6.17 6.35 7157
2/4/2013 6.05 6.12 5.98 5.98 4365
2/1/2013 5.97 6.08 5.97 6.02 1790
1/31/2013 6.00 6.02 5.71 5.95 1894
1/30/2013 6.09 6.11 5.93 5.93 2497
1/29/2013 6.31 6.49 5.94 6.09 2563
1/28/2013 5.97 6.28 5.93 6.25 2604
1/25/2013 5.50 5.96 5.48 5.90 1757
1/24/2013 5.42 5.54 5.39 5.47 1362
1/23/2013 5.42 5.53 5.35 5.39 1639
1/22/2013 5.56 5.67 5.40 5.43 2955
1/18/2013 5.31 5.74 5.29 5.55 2043
1/17/2013 5.44 5.59 5.38 5.50 1901
1/16/2013 5.62 5.70 5.35 5.38 5375
1/15/2013 5.76 5.87 5.62 5.69 3304
1/14/2013 5.96 5.96 5.69 5.81 3060
1/11/2013 6.03 6.05 5.94 6.00 1172
1/10/2013 5.74 6.27 5.53 6.02 4450
1/9/2013 5.77 5.80 5.66 5.71 1037
1/8/2013 5.61 5.82 5.53 5.77 2121
1/7/2013 5.55 5.62 5.52 5.58 614
1/4/2013 5.61 5.75 5.57 5.59 1637
1/3/2013 5.31 5.65 5.28 5.55 2377
1/2/2013 5.39 5.48 5.17 5.27 1937
12/31/2012 5.12 5.28 4.91 5.24 2293
Marketplace
Trading Center