Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euronet Worldwide (NQ: EEFT )

114.08 -0.21 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 16.20 16.87 15.89 16.18 741,537 +0.06(+0.37%)
Apr 29, 2009 15.00 16.49 15.00 16.12 596,111 +0.69(+4.47%)
Apr 28, 2009 15.48 15.70 14.88 15.43 745,164 -0.12(-0.77%)
Apr 27, 2009 15.73 16.00 15.35 15.55 793,105 -0.32(-2.02%)
Apr 24, 2009 16.04 16.25 15.65 15.87 787,426 +0.02(+0.13%)
Apr 23, 2009 15.76 16.14 15.54 15.85 650,885 +0.27(+1.73%)
Apr 22, 2009 15.17 16.07 14.91 15.58 400,042 +0.14(+0.91%)
Apr 21, 2009 14.96 15.87 14.96 15.44 437,194 +0.38(+2.52%)
Apr 20, 2009 15.29 15.55 14.96 15.06 301,680 -0.50(-3.21%)
Apr 17, 2009 15.45 15.75 15.24 15.56 323,499 +0.09(+0.58%)
Apr 16, 2009 14.83 15.65 14.69 15.47 551,334 +0.71(+4.81%)
Apr 15, 2009 14.29 14.91 14.29 14.76 343,989 +0.33(+2.29%)
Apr 14, 2009 14.37 14.87 14.25 14.43 356,433 -0.20(-1.37%)
Apr 13, 2009 13.85 14.65 13.70 14.63 525,433 +0.58(+4.13%)
Apr 09, 2009 13.99 14.15 13.86 14.05 415,126 +0.31(+2.26%)
Apr 08, 2009 13.54 13.76 13.44 13.74 232,785 +0.25(+1.85%)
Apr 07, 2009 13.69 13.86 13.44 13.49 311,254 -0.37(-2.67%)
Apr 06, 2009 13.85 14.06 13.54 13.86 297,819 -0.20(-1.42%)
Apr 03, 2009 13.80 14.09 13.73 14.06 470,922 +0.22(+1.59%)
Apr 02, 2009 13.43 14.33 13.43 13.84 512,180 +0.73(+5.57%)
Apr 01, 2009 12.69 13.25 12.59 13.11 362,853 +0.05(+0.38%)
Mar 31, 2009 13.08 13.44 12.89 13.06 321,118 +0.17(+1.32%)
Mar 30, 2009 12.79 13.30 12.67 12.89 375,051 -0.65(-4.80%)
Mar 26, 2009 12.92 13.54 12.68 13.54 374,801 +0.76(+5.95%)
Mar 25, 2009 12.40 12.96 12.31 12.78 466,219 +0.51(+4.16%)
Mar 24, 2009 12.34 12.59 12.11 12.27 283,106 -0.20(-1.60%)
Mar 23, 2009 11.94 12.47 10.77 12.47 336,912 +1.20(+10.65%)
Mar 20, 2009 11.94 12.26 11.21 11.27 425,125 -0.62(-5.21%)
Mar 19, 2009 11.92 12.15 11.79 11.89 235,465 +0.08(+0.68%)
Mar 18, 2009 11.25 11.93 11.04 11.81 809,783 +0.55(+4.88%)
Mar 17, 2009 10.84 11.26 10.72 11.26 403,257 +0.45(+4.16%)
Mar 16, 2009 10.92 11.30 10.75 10.81 433,852 +0.00(+0.00%)
Mar 13, 2009 10.09 10.85 10.09 10.81 578,513 +0.74(+7.35%)
Mar 12, 2009 9.390 10.20 9.370 10.07 524,530 +0.61(+6.45%)
Mar 11, 2009 9.610 9.890 9.310 9.460 324,214 -0.09(-0.94%)
Mar 10, 2009 8.980 9.620 8.980 9.550 396,812 +0.75(+8.52%)
Mar 09, 2009 8.900 9.110 8.690 8.800 320,579 -0.21(-2.33%)
Mar 06, 2009 9.070 9.150 8.690 9.010 467,144 +0.01(+0.11%)
Mar 05, 2009 9.310 9.310 8.960 9.000 343,190 -0.54(-5.66%)
Mar 04, 2009 9.410 9.730 9.060 9.540 496,194 +0.02(+0.21%)
Mar 02, 2009 9.650 9.760 9.470 9.520 429,866 -0.27(-2.76%)
Feb 27, 2009 9.590 10.02 9.380 9.790 570,823 +0.07(+0.72%)
Feb 26, 2009 9.640 10.10 9.640 9.720 944,998 +0.13(+1.36%)
Feb 25, 2009 9.620 9.730 9.110 9.590 654,316 -0.07(-0.72%)
Feb 24, 2009 7.940 9.900 7.940 9.660 1,305,069 +2.07(+27.27%)
Feb 23, 2009 8.160 8.370 7.570 7.590 288,102 -0.53(-6.53%)
Feb 20, 2009 8.300 8.380 7.900 8.120 350,425 -0.33(-3.91%)
Feb 19, 2009 8.580 8.730 8.420 8.450 205,829 -0.01(-0.12%)
Feb 18, 2009 8.410 8.560 8.300 8.460 337,031 +0.14(+1.68%)
Feb 17, 2009 9.000 9.000 8.010 8.320 667,626 -0.81(-8.87%)
Feb 13, 2009 9.340 9.430 9.080 9.130 231,163 -0.17(-1.83%)
Feb 12, 2009 9.030 9.330 9.030 9.300 291,031 -0.10(-1.06%)
Feb 11, 2009 9.310 9.460 9.250 9.400 328,258 +0.11(+1.18%)
Feb 10, 2009 9.770 9.850 9.260 9.290 377,556 -0.57(-5.78%)
Feb 09, 2009 9.870 9.910 9.740 9.860 221,377 -0.08(-0.80%)
Feb 06, 2009 9.800 10.11 9.800 9.940 512,852 +0.10(+1.02%)
Feb 05, 2009 9.890 10.07 9.780 9.840 498,248 -0.09(-0.91%)
Feb 04, 2009 9.920 10.13 9.850 9.930 378,917 -0.02(-0.20%)
Feb 03, 2009 9.960 10.03 9.730 9.950 400,365 +0.04(+0.40%)
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.