8x8, Inc. (NQ: EGHT)
7.860 USD  -0.050 (-0.63%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2014 7.950 8.080 7.770 7.860 613,106 -0.05(-0.63%)
Aug 26, 2014 7.820 7.970 7.800 7.910 366,876 +0.08(+1.02%)
Aug 25, 2014 7.920 7.990 7.800 7.830 321,154 -0.01(-0.13%)
Aug 22, 2014 7.810 7.900 7.770 7.840 368,738 -0.01(-0.13%)
Aug 21, 2014 7.890 7.920 7.760 7.850 309,199 -0.04(-0.51%)
Aug 20, 2014 7.900 7.920 7.820 7.890 302,629 -0.08(-1.00%)
Aug 19, 2014 7.980 8.010 7.950 7.970 572,517 -0.01(-0.13%)
Aug 18, 2014 7.940 8.000 7.910 7.980 617,589 +0.10(+1.27%)
Aug 15, 2014 8.080 8.080 7.782 7.880 650,877 -0.09(-1.13%)
Aug 14, 2014 7.950 8.010 7.870 7.970 381,338 +0.03(+0.38%)
Aug 13, 2014 8.060 8.060 7.880 7.940 588,504 -0.11(-1.37%)
Aug 12, 2014 8.160 8.240 8.000 8.050 560,985 -0.13(-1.59%)
Aug 11, 2014 8.130 8.230 8.010 8.180 925,281 +0.09(+1.11%)
Aug 08, 2014 8.160 8.160 8.000 8.090 578,421 -0.03(-0.37%)
Aug 07, 2014 8.110 8.200 8.040 8.120 859,594 +0.08(+1.00%)
Aug 06, 2014 8.100 8.245 8.035 8.040 630,066 -0.13(-1.59%)
Aug 05, 2014 7.940 8.240 7.865 8.170 798,069 +0.20(+2.51%)
Aug 04, 2014 7.970 8.030 7.890 7.970 546,142 +0.05(+0.63%)
Aug 01, 2014 8.100 8.210 7.860 7.920 797,096 -0.16(-1.98%)
Jul 31, 2014 8.320 8.380 8.080 8.080 1,090,797 -0.31(-3.75%)
Jul 30, 2014 8.150 8.410 8.150 8.395 996,350 +0.32(+4.03%)
Jul 29, 2014 8.120 8.230 8.010 8.070 965,680 -0.01(-0.12%)
Jul 28, 2014 8.190 8.290 8.020 8.080 862,973 -0.10(-1.22%)
Jul 25, 2014 8.360 8.430 8.135 8.180 1,458,913 -0.29(-3.42%)
Jul 24, 2014 7.990 8.830 7.960 8.470 4,365,785 +0.88(+11.59%)
Jul 23, 2014 7.520 7.630 7.440 7.590 1,026,447 +0.07(+0.93%)
Jul 22, 2014 7.390 7.590 7.381 7.520 715,192 +0.16(+2.17%)
Jul 21, 2014 7.280 7.470 7.250 7.360 703,864 +0.05(+0.68%)
Jul 18, 2014 7.370 7.490 7.260 7.310 1,032,261 -0.07(-0.95%)
Jul 17, 2014 7.300 7.500 7.300 7.380 673,350 -0.01(-0.14%)
Jul 16, 2014 7.500 7.570 7.360 7.390 653,325 -0.06(-0.81%)
Jul 15, 2014 7.540 7.620 7.392 7.450 539,599 -0.11(-1.46%)
Jul 14, 2014 7.600 7.730 7.470 7.560 530,232 +0.12(+1.61%)
Jul 11, 2014 7.460 7.520 7.370 7.440 556,796 -0.04(-0.53%)
Jul 10, 2014 7.390 7.570 7.350 7.480 806,562 -0.16(-2.09%)
Jul 09, 2014 7.510 7.690 7.340 7.640 1,061,387 +0.17(+2.28%)
Jul 08, 2014 7.650 7.670 7.290 7.470 1,338,487 -0.17(-2.23%)
Jul 07, 2014 7.780 7.860 7.610 7.640 769,594 -0.11(-1.42%)
Jul 03, 2014 7.750 7.750 7.750 0 -0.15(-1.90%)
Jul 02, 2014 8.060 8.110 7.860 7.900 769,196 -0.16(-1.99%)
Jul 01, 2014 8.090 8.251 7.930 8.060 772,949 -0.02(-0.25%)
Jun 30, 2014 7.890 8.120 7.770 8.080 986,396 +0.17(+2.15%)
Jun 27, 2014 7.740 7.920 7.702 7.910 2,433,320 +0.13(+1.67%)
Jun 26, 2014 7.800 7.850 7.690 7.780 447,006 -0.04(-0.51%)
Jun 25, 2014 7.640 7.845 7.600 7.820 562,909 +0.10(+1.30%)
Jun 24, 2014 7.960 8.000 7.690 7.720 1,077,570 -0.21(-2.65%)
Jun 23, 2014 7.660 8.050 7.560 7.930 1,354,507 +0.30(+3.93%)
Jun 20, 2014 7.670 7.740 7.410 7.630 1,322,036 +0.01(+0.13%)
Jun 19, 2014 7.980 8.000 7.520 7.620 925,973 -0.31(-3.91%)
Jun 18, 2014 7.890 8.040 7.690 7.930 1,963,849 +0.10(+1.28%)
Jun 17, 2014 7.150 7.860 7.050 7.830 2,839,616 +0.68(+9.51%)
Jun 16, 2014 7.110 7.170 6.980 7.150 1,172,782 +0.06(+0.85%)
Jun 13, 2014 6.930 7.150 6.850 7.090 944,314 +0.16(+2.31%)
Jun 12, 2014 7.000 7.070 6.880 6.930 1,179,111 -0.12(-1.70%)
Jun 11, 2014 6.770 7.070 6.750 7.050 914,182 +0.20(+2.92%)
Jun 10, 2014 6.920 6.960 6.840 6.850 892,729 -0.12(-1.72%)
Jun 06, 2014 6.970 7.130 6.900 6.970 1,965,709 +0.06(+0.87%)
Jun 05, 2014 6.780 6.930 6.680 6.910 1,727,044 +0.11(+1.62%)
Jun 04, 2014 7.050 7.050 6.740 6.800 2,314,632 -0.29(-4.09%)
Jun 03, 2014 7.250 7.350 7.060 7.090 979,284 -0.18(-2.48%)
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