The lowest closing price for 8x8 Inc Common Stock (EGHT) in 2003 was $0.18, on February 5, 2003. It was up 1,922.7% for the year. The latest price is $1.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $4.21 | $4.56 | $4.20 | $4.45 | 2,918,098 |
December 30 2003 | $4.39 | $4.47 | $4.24 | $4.32 | 3,624,632 |
December 29 2003 | $4.60 | $4.62 | $4.40 | $4.45 | 3,464,516 |
December 26 2003 | $4.63 | $4.80 | $4.55 | $4.59 | 2,152,261 |
December 24 2003 | $4.79 | $4.87 | $4.68 | $4.69 | 4,296,424 |
December 23 2003 | $4.85 | $5.24 | $4.75 | $4.94 | 6,169,204 |
December 22 2003 | $4.85 | $4.96 | $4.71 | $4.80 | 1,679,586 |
December 19 2003 | $4.73 | $5.09 | $4.69 | $4.80 | 5,869,492 |
December 18 2003 | $4.62 | $4.68 | $4.48 | $4.60 | 1,901,604 |
December 17 2003 | $4.56 | $4.71 | $4.51 | $4.60 | 1,432,422 |
December 16 2003 | $4.85 | $4.95 | $4.51 | $4.68 | 2,260,534 |
December 15 2003 | $5.08 | $5.24 | $4.70 | $4.77 | 5,436,474 |
December 12 2003 | $4.78 | $5.12 | $4.58 | $4.69 | 8,120,143 |
December 11 2003 | $4.98 | $5.00 | $4.52 | $4.69 | 10,155,790 |
December 10 2003 | $5.40 | $5.54 | $4.41 | $4.42 | 13,519,230 |
December 09 2003 | $4.70 | $6.09 | $4.65 | $5.65 | 20,724,891 |
December 08 2003 | $5.02 | $5.12 | $4.48 | $4.54 | 7,892,838 |
December 05 2003 | $5.48 | $5.61 | $5.02 | $5.16 | 6,522,910 |
December 04 2003 | $5.85 | $6.05 | $5.51 | $5.62 | 5,314,017 |
December 03 2003 | $6.04 | $6.06 | $5.60 | $5.84 | 7,063,890 |
December 02 2003 | $5.50 | $6.09 | $5.46 | $5.78 | 9,832,417 |
December 01 2003 | $6.84 | $6.91 | $5.71 | $5.97 | 27,057,320 |
November 28 2003 | $7.36 | $8.06 | $7.08 | $7.52 | 23,479,580 |
November 26 2003 | $5.25 | $6.83 | $4.95 | $6.76 | 24,704,480 |
November 25 2003 | $3.51 | $3.90 | $3.41 | $3.78 | 1,312,314 |
Daily pricing data for 8x8 Inc Common Stock dates back to 7/3/1997, and may be incomplete.
