8x8, Inc. (NQ: EGHT)
10.28 USD  -0.10 (-0.96%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 10.47 10.56 9.910 10.28 784,633 -0.10(-0.96%)
Apr 14, 2014 10.38 10.46 10.17 10.38 445,155 +0.15(+1.47%)
Apr 11, 2014 10.55 10.58 10.11 10.23 951,769 -0.35(-3.31%)
Apr 10, 2014 11.02 11.09 10.58 10.58 691,840 -0.41(-3.73%)
Apr 09, 2014 11.01 11.05 10.80 10.99 761,726 +0.04(+0.37%)
Apr 08, 2014 10.40 10.97 10.33 10.95 1,194,409 +0.59(+5.69%)
Apr 07, 2014 10.60 10.71 10.26 10.36 1,124,892 -0.32(-3.00%)
Apr 04, 2014 11.09 11.13 10.55 10.68 855,093 -0.31(-2.82%)
Apr 03, 2014 11.11 11.17 10.92 10.99 641,596 -0.08(-0.72%)
Apr 02, 2014 11.10 11.19 10.99 11.07 440,288 +0.00(+0.00%)
Apr 01, 2014 10.83 11.10 10.83 11.07 700,624 +0.26(+2.41%)
Mar 31, 2014 10.66 10.95 10.66 10.81 888,654 +0.26(+2.46%)
Mar 28, 2014 10.25 10.57 10.23 10.55 764,711 +0.30(+2.93%)
Mar 27, 2014 10.49 10.61 10.21 10.25 771,947 -0.28(-2.61%)
Mar 26, 2014 10.98 11.04 10.44 10.53 1,000,417 -0.34(-3.17%)
Mar 25, 2014 11.06 11.27 10.84 10.87 708,026 -0.11(-1.00%)
Mar 24, 2014 11.15 11.25 10.86 10.98 751,320 -0.10(-0.90%)
Mar 21, 2014 11.34 11.34 10.87 11.08 2,057,658 -0.18(-1.60%)
Mar 20, 2014 11.21 11.43 11.16 11.26 562,787 +0.01(+0.09%)
Mar 19, 2014 11.43 11.46 11.15 11.25 754,367 -0.18(-1.57%)
Mar 18, 2014 11.29 11.63 11.26 11.43 1,264,760 +0.21(+1.87%)
Mar 17, 2014 10.73 11.40 10.73 11.22 2,242,734 +0.53(+4.96%)
Mar 14, 2014 10.41 10.69 10.31 10.69 945,808 +0.20(+1.91%)
Mar 13, 2014 10.70 10.70 10.30 10.49 881,747 -0.13(-1.22%)
Mar 12, 2014 10.59 10.74 10.48 10.62 725,276 -0.01(-0.09%)
Mar 11, 2014 10.82 10.87 10.60 10.63 618,363 -0.25(-2.30%)
Mar 10, 2014 10.80 10.91 10.68 10.88 878,555 +0.06(+0.55%)
Mar 07, 2014 10.90 10.90 10.66 10.82 809,029 -0.01(-0.09%)
Mar 06, 2014 10.63 10.90 10.63 10.83 856,700 +0.07(+0.65%)
Mar 05, 2014 10.79 10.79 10.67 10.76 716,913 -0.05(-0.46%)
Mar 04, 2014 10.70 11.04 10.68 10.81 1,245,252 +0.22(+2.08%)
Mar 03, 2014 10.42 10.64 10.35 10.59 1,447,462 +0.01(+0.09%)
Feb 28, 2014 10.67 10.80 10.39 10.58 10,982,217 -0.06(-0.56%)
Feb 27, 2014 10.34 10.66 10.34 10.64 1,211,584 +0.25(+2.41%)
Feb 26, 2014 10.50 10.64 10.36 10.39 1,216,385 -0.16(-1.52%)
Feb 25, 2014 10.20 10.78 10.17 10.55 1,862,243 +0.63(+6.35%)
Feb 24, 2014 9.770 10.06 9.750 9.920 648,673 +0.17(+1.74%)
Feb 21, 2014 10.00 10.00 9.690 9.750 786,227 -0.22(-2.21%)
Feb 20, 2014 9.840 10.00 9.770 9.970 483,320 +0.14(+1.42%)
Feb 19, 2014 10.05 10.21 9.810 9.830 579,905 -0.25(-2.48%)
Feb 18, 2014 10.05 10.25 9.915 10.08 811,812 +0.08(+0.80%)
Feb 14, 2014 10.00 10.00 10.00 0 -0.27(-2.63%)
Feb 13, 2014 9.590 10.35 9.550 10.27 987,426 +0.66(+6.87%)
Feb 12, 2014 9.610 9.715 9.462 9.610 752,168 -0.02(-0.21%)
Feb 11, 2014 9.660 9.809 9.550 9.630 466,097 +0.01(+0.10%)
Feb 10, 2014 9.830 9.930 9.600 9.620 562,806 -0.26(-2.63%)
Feb 07, 2014 9.980 9.980 9.550 9.880 493,986 +0.32(+3.35%)
Feb 06, 2014 9.850 9.940 9.530 9.560 475,352 -0.27(-2.75%)
Feb 05, 2014 9.820 9.900 9.600 9.830 689,294 -0.03(-0.30%)
Feb 04, 2014 9.890 9.990 9.830 9.860 551,157 -0.01(-0.10%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here