ENVOY CAPITAL GROUP Historical Stock Price

Below is the stock price history for Envoy Capital Group ECGI. Data is recorded each day for the historical open, high, low, close and volume. The Envoy Capital Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Envoy Capital Group Historical Stock Price

DateOpenHighLowCloseVolume
2011-12-21 1.94 1.94 1.93 1.93 700
2011-12-19 1.95 1.96 1.95 1.96 1,400
2011-12-16 1.95 1.95 1.95 1.95 200
2011-12-15 2.00 2.00 2.00 2.00 700
2011-12-14 1.93 1.95 1.91 1.95 3,200
2011-12-13 1.94 1.94 1.92 1.92 1,325
2011-12-09 2.02 2.02 2.02 2.02 200
2011-12-08 2.05 2.05 2.04 2.04 2,500
2011-12-07 2.03 2.04 2.03 2.04 1,200
2011-12-06 2.00 2.00 2.00 2.00 500
2011-12-05 1.96 1.96 1.94 1.95 940
2011-12-02 1.96 1.97 1.96 1.97 336
2011-12-01 1.97 1.97 1.97 1.97 300
2011-11-29 1.99 2.00 1.91 1.95 16,760
2011-11-28 1.96 2.00 1.96 1.96 7,600
2011-11-25 1.95 1.97 1.95 1.97 1,100
2011-11-23 1.92 1.92 1.92 1.92 800
2011-11-22 1.94 1.94 1.92 1.93 2,600
2011-11-18 1.99 1.99 1.96 1.96 600
2011-11-17 1.93 1.96 1.93 1.96 500
2011-11-16 2.05 2.05 2.05 2.05 200
2011-11-14 2.06 2.06 2.06 2.06 100
2011-11-09 2.16 2.16 2.10 2.15 281
2011-11-07 2.11 2.11 2.00 2.00 2,800
2011-11-03 2.12 2.12 2.12 2.12 100
2011-11-02 2.28 2.28 2.28 2.28 400
2011-11-01 2.06 2.11 2.06 2.11 1,000
2011-10-31 2.00 2.00 1.995 2.00 11,200
2011-10-28 1.95 2.00 1.95 2.00 1,550
2011-10-27 2.00 2.00 1.99 2.00 9,300

» More Envoy Capital Group Stock Price History

To see other companies like Envoy Capital Group (ECGI), view our stock market today for news, and other data.