$1.92 -0.66 (%) Emerald Oil Inc - AMEX

Nov. 28, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EOX historical data

Date Open High Low Close Volume
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
10/3/20145.865.865.265.343,258,307
10/2/20145.855.875.335.704,036,941
10/1/20146.196.375.745.891,896,161
9/30/20146.746.746.156.151,887,634
9/29/20146.506.746.416.73684,379
9/26/20146.426.696.396.61908,134
9/25/20146.746.846.316.392,442,511
9/24/20146.676.886.516.751,573,475
9/23/20146.807.076.576.641,468,864
9/22/20146.836.876.546.801,217,467
9/19/20147.277.396.776.922,411,755
9/18/20147.507.597.177.21973,914
9/17/20147.607.737.397.501,095,077
9/16/20147.757.817.507.601,061,685
9/15/20147.417.607.227.361,239,623
9/12/20148.108.107.487.571,231,883
9/11/20147.728.137.648.04862,991
9/10/20147.687.927.557.88768,683
9/9/20147.918.057.647.71743,379
9/8/20148.048.127.877.91673,245
9/5/20147.858.177.728.09513,658
9/4/20148.128.237.737.89778,053
9/3/20148.338.418.018.06750,626
9/2/20148.538.548.178.21896,925
8/29/20148.358.558.348.55893,520
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
  • Showing 1-100 of 562 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center