8X8 Inc (NQ: EGHT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2014 | 7.670 | 7.750 | 7.370 | 7.520 | 1,821,179 | -0.15(-1.96%) |
| May 29, 2014 | 7.740 | 7.900 | 7.660 | 7.670 | 1,122,546 | -0.01(-0.13%) |
| May 28, 2014 | 7.530 | 7.860 | 7.470 | 7.680 | 1,953,264 | +0.16(+2.13%) |
| May 27, 2014 | 7.280 | 7.550 | 7.220 | 7.520 | 1,921,018 | +0.27(+3.72%) |
| May 23, 2014 | 7.290 | 7.250 | 7.250 | 7.250 | 1,759,200 | -0.11(-1.49%) |
| May 22, 2014 | 8.250 | 8.250 | 7.310 | 7.360 | 3,909,507 | -0.65(-8.11%) |
| May 21, 2014 | 7.980 | 8.140 | 7.775 | 8.010 | 1,639,276 | +0.13(+1.65%) |
| May 20, 2014 | 7.970 | 8.100 | 7.780 | 7.880 | 1,286,635 | -0.08(-1.07%) |
| May 19, 2014 | 8.190 | 8.300 | 7.960 | 7.965 | 1,373,681 | -0.29(-3.45%) |
| May 16, 2014 | 7.910 | 8.250 | 7.831 | 8.250 | 1,068,381 | +0.34(+4.30%) |
| May 15, 2014 | 8.380 | 8.390 | 7.880 | 7.910 | 1,680,126 | -0.52(-6.17%) |
| May 14, 2014 | 8.590 | 8.680 | 8.370 | 8.430 | 671,332 | -0.15(-1.75%) |
| May 13, 2014 | 8.750 | 8.819 | 8.550 | 8.580 | 804,801 | -0.15(-1.72%) |
| May 12, 2014 | 8.240 | 8.780 | 8.060 | 8.730 | 622,638 | +0.51(+6.20%) |
| May 09, 2014 | 8.370 | 8.370 | 7.900 | 8.220 | 2,151,933 | -0.26(-3.07%) |
| May 08, 2014 | 8.800 | 9.080 | 8.460 | 8.480 | 945,033 | -0.33(-3.75%) |
| May 07, 2014 | 9.550 | 9.630 | 8.700 | 8.810 | 2,054,038 | -0.70(-7.36%) |
| May 06, 2014 | 9.940 | 9.940 | 9.500 | 9.510 | 586,535 | -0.48(-4.80%) |
| May 05, 2014 | 9.620 | 10.09 | 9.600 | 9.990 | 1,177,410 | +0.25(+2.57%) |
| May 02, 2014 | 9.670 | 9.930 | 9.540 | 9.740 | 596,103 | +0.14(+1.46%) |
| May 01, 2014 | 9.640 | 9.810 | 9.500 | 9.600 | 1,352,518 | -0.10(-1.03%) |
| Apr 30, 2014 | 9.750 | 9.810 | 9.490 | 9.700 | 925,353 | -0.12(-1.22%) |
| Apr 29, 2014 | 9.940 | 9.940 | 9.710 | 9.820 | 573,666 | +0.01(+0.10%) |
| Apr 28, 2014 | 10.02 | 10.16 | 9.430 | 9.810 | 1,042,074 | -0.13(-1.31%) |
| Apr 25, 2014 | 10.53 | 10.61 | 9.930 | 9.940 | 966,792 | -0.67(-6.31%) |
| Apr 24, 2014 | 11.15 | 11.15 | 10.58 | 10.61 | 611,803 | -0.44(-3.98%) |
| Apr 23, 2014 | 10.95 | 11.15 | 10.79 | 11.05 | 624,026 | +0.08(+0.73%) |
| Apr 22, 2014 | 10.74 | 11.05 | 10.70 | 10.97 | 429,966 | +0.26(+2.43%) |
| Apr 21, 2014 | 10.71 | 10.81 | 10.53 | 10.71 | 275,186 | +0.00(+0.00%) |
| Apr 17, 2014 | 10.45 | 10.71 | 10.71 | 10.71 | 372,600 | +0.26(+2.49%) |
| Apr 16, 2014 | 10.33 | 10.47 | 10.26 | 10.45 | 391,310 | +0.17(+1.65%) |
| 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%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Central African Republic government suspends Chinese mining company for alleged ties to armed groups
- 'Bad Boys: Ride or Die' boosts Will Smith's comeback and the box office with $56 million opening
- As the need for copper rises, cable manufacturers recycle more
- Large chunk of Wyoming's Teton Pass road collapses; unclear how quickly it can be rebuilt
- Colombia will suspend coal exports to Israel over war in Gaza
- PGA Tour reports 'progress' without details in meeting with Saudi wealth fund leaders
- Disneyland employee dies after falling from moving golf cart in theme park backstage
- A freighter ship in Lake Superior collided with something underwater, Coast Guard says
- Credit card delinquencies are rising. Here's what to do if you're at risk
- Norwegian wealth fund to vote against Elon Musk's Tesla pay package
Most Read
- White Minnesota farmer claims win after bias suit that spurred changes dismissed • Business
- Urban office flight? Some firms leave suburbs for downtown Mpls. • Business
- Evictions and an alleged bounced check: New Wuollet owner in financial straits • Business
- Ramstad: Minnesota should be impolite, call a special session and pass a bonding bill • Business
- Do not end up down the road to grammar purgatory • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.