EDGW - Edgewater Technology, Inc.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 20184.685.054.444.444.4460,329
Oct 31, 20184.814.814.654.654.652,949
Oct 30, 20184.794.793.864.754.7517,180
Oct 29, 20184.824.844.744.744.743,213
Oct 26, 20184.914.944.804.804.806,913
Oct 25, 20184.954.954.864.864.866,233
Oct 24, 20184.964.964.854.924.9218,904
Oct 23, 20185.025.044.934.934.9314,445
Oct 22, 20184.925.104.925.055.0517,598
Oct 19, 20184.895.104.804.854.8513,644
Oct 18, 20184.604.954.544.954.9536,719
Oct 17, 20184.794.794.654.694.691,405
Oct 16, 20184.804.804.754.804.807,807
Oct 15, 20184.835.034.704.794.7915,568
Oct 12, 20184.914.964.894.894.89338,815
Oct 11, 20184.715.044.554.864.8610,168
Oct 10, 20184.655.004.654.724.721,944
Oct 09, 20184.674.994.624.624.623,734
Oct 08, 20184.805.004.684.704.7013,838
Oct 05, 20184.974.974.624.854.855,291
Oct 04, 20185.025.055.025.035.03795
Oct 03, 20185.015.125.015.075.0759,145
Oct 02, 20185.045.145.005.095.0975,583
Oct 01, 20185.055.085.055.065.062,399
Sep 28, 20185.145.145.025.025.021,513
Sep 27, 20185.075.155.035.155.153,447
Sep 26, 20185.135.155.105.105.1030,739
Sep 25, 20185.075.135.025.105.1014,205
Sep 24, 20185.095.094.865.075.0732,034
Sep 21, 20185.085.155.055.105.103,583
Sep 20, 20185.105.235.045.145.1474,539
Sep 19, 20184.995.094.785.075.0719,010
Sep 18, 20185.055.094.995.045.0415,570
Sep 17, 20185.005.104.854.884.8840,188
Sep 14, 20184.775.074.774.894.893,141
Sep 13, 20184.925.074.754.914.912,441
Sep 12, 20184.835.064.835.055.055,326
Sep 11, 20185.105.104.875.015.0115,011
Sep 10, 20185.005.104.905.105.1030,058
Sep 07, 20185.095.094.905.095.097,394
Sep 06, 20185.015.095.015.095.092,157
Sep 05, 20185.015.015.015.015.01-
Sep 04, 20184.905.014.905.015.015,439
Aug 31, 20184.895.024.704.754.757,149
Aug 30, 20185.105.104.694.694.696,076
Aug 29, 20185.135.235.015.015.015,325
Aug 28, 20185.155.205.075.075.071,299
Aug 27, 20185.055.105.015.015.017,653
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.