E2OPEN (NQ: EOPN)
5.890 USD  -0.140 (-2.32%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.960 6.150 5.800 5.890 409,915 -0.14(-2.32%)
Jan 29, 2015 5.940 6.080 5.650 6.030 507,003 +0.08(+1.34%)
Jan 28, 2015 6.420 6.420 5.880 5.950 361,205 -0.45(-7.03%)
Jan 27, 2015 6.760 6.760 6.250 6.400 371,209 -0.47(-6.84%)
Jan 26, 2015 6.820 7.100 6.770 6.870 260,836 +0.06(+0.88%)
Jan 23, 2015 6.040 6.850 6.000 6.810 462,555 +0.78(+12.94%)
Jan 22, 2015 6.030 277,817 -0.04(-0.66%)
Jan 21, 2015 6.360 6.670 6.020 6.070 540,781 -0.48(-7.33%)
Jan 20, 2015 6.570 6.800 6.350 6.550 560,593 -0.17(-2.53%)
Jan 16, 2015 6.260 7.780 6.020 6.720 4,798,342 +1.25(+22.85%)
Jan 15, 2015 5.450 5.470 487,335 -0.33(-5.69%)
Jan 14, 2015 5.810 5.910 5.750 5.800 458,164 -0.11(-1.86%)
Jan 13, 2015 5.910 992,962 -0.09(-1.50%)
Jan 12, 2015 5.620 6.000 5.510 6.000 900,419 +0.35(+6.19%)
Jan 09, 2015 5.490 5.810 5.210 5.650 4,129,686 -3.16(-35.87%)
Jan 08, 2015 8.570 8.850 8.460 8.810 234,234 +0.30(+3.53%)
Jan 07, 2015 8.700 8.775 8.370 8.510 280,272 -0.11(-1.28%)
Jan 06, 2015 8.960 8.960 8.443 8.620 480,124 -0.31(-3.47%)
Jan 05, 2015 9.230 9.420 8.580 8.930 347,592 -0.36(-3.88%)
Jan 02, 2015 9.650 9.680 9.110 9.290 140,137 -0.32(-3.33%)
Dec 31, 2014 9.610 9.610 9.610 0 +0.35(+3.78%)
Dec 30, 2014 9.880 9.930 9.180 9.260 151,493 -0.47(-4.83%)
Dec 29, 2014 9.690 9.880 9.600 9.730 361,639 +0.00(+0.00%)
Dec 26, 2014 9.390 9.820 9.330 9.730 143,761 +0.36(+3.84%)
Dec 24, 2014 9.370 9.370 9.370 0 -0.02(-0.21%)
Dec 23, 2014 9.470 9.847 9.270 9.390 213,966 +0.00(+0.00%)
Dec 22, 2014 9.330 9.577 9.240 9.390 237,897 +0.07(+0.75%)
Dec 19, 2014 9.050 9.390 8.920 9.320 431,553 +0.28(+3.10%)
Dec 18, 2014 9.210 9.300 8.910 9.040 299,705 +0.05(+0.56%)
Dec 17, 2014 7.890 9.060 7.890 8.990 243,514 +1.09(+13.80%)
Dec 16, 2014 7.990 7.900 283,553 +0.26(+3.40%)
Dec 15, 2014 7.580 7.750 7.490 7.640 284,380 +0.07(+0.92%)
Dec 12, 2014 7.570 7.820 7.419 7.570 339,913 -0.11(-1.43%)
Dec 11, 2014 7.760 7.950 7.590 7.680 220,081 -0.02(-0.26%)
Dec 10, 2014 7.750 7.850 7.525 7.700 314,527 -0.12(-1.53%)
Dec 09, 2014 7.330 7.850 7.120 7.820 279,625 +0.36(+4.83%)
Dec 08, 2014 7.780 7.800 7.401 7.460 299,273 -0.29(-3.74%)
Dec 05, 2014 7.360 7.800 7.340 7.750 195,625 +0.47(+6.46%)
Dec 04, 2014 7.440 7.559 7.220 7.280 163,215 -0.16(-2.15%)
Dec 03, 2014 7.550 7.800 7.340 7.440 263,082 -0.12(-1.59%)
Dec 02, 2014 6.790 7.670 6.780 7.560 436,099 +0.74(+10.85%)
Dec 01, 2014 7.250 7.250 6.790 6.820 419,531 +0.09(+1.34%)
Nov 28, 2014 6.800 6.965 6.610 6.730 165,498 -0.29(-4.13%)
Nov 26, 2014 7.020 7.020 7.020 0 +0.82(+13.23%)
Nov 25, 2014 6.330 6.440 6.170 6.200 339,832 -0.12(-1.90%)
Nov 24, 2014 6.500 6.570 6.240 6.320 182,608 -0.14(-2.17%)
Nov 21, 2014 6.400 6.720 6.300 6.460 365,511 -0.02(-0.31%)
Nov 20, 2014 6.270 6.510 6.150 6.480 109,495 +0.17(+2.69%)
Nov 19, 2014 6.460 6.487 6.230 6.310 334,641 -0.17(-2.62%)
Nov 18, 2014 6.340 6.500 6.205 6.480 1,072,161 +0.18(+2.86%)
Nov 17, 2014 6.660 6.700 6.230 6.300 362,312 -0.36(-5.41%)
Nov 14, 2014 6.560 6.690 6.420 6.660 116,899 +0.11(+1.68%)
Nov 13, 2014 6.630 6.700 6.510 6.550 203,522 -0.08(-1.21%)
Nov 12, 2014 6.300 6.690 6.155 6.630 234,386 +0.27(+4.25%)
Nov 11, 2014 6.300 6.500 6.190 6.360 214,233 +0.06(+0.95%)
Nov 10, 2014 6.250 6.450 6.080 6.300 317,722 +0.07(+1.12%)
Nov 07, 2014 5.860 6.270 5.700 6.230 692,909 +0.35(+5.95%)
Nov 06, 2014 5.640 5.910 5.580 5.880 528,305 +0.22(+3.89%)
Nov 05, 2014 5.460 5.800 5.420 5.660 203,980 +0.23(+4.24%)
Nov 04, 2014 5.510 5.620 5.310 5.430 246,897 -0.12(-2.16%)
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