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

(NY: EP )

5.330 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
Oct 31, 2023 8.210 8.390 8.175 8.360 28,811 +0.21(+2.58%)
Oct 30, 2023 8.080 8.150 8.000 8.150 37,326 +0.13(+1.62%)
Oct 27, 2023 8.050 8.080 8.000 8.020 15,976 -0.08(-0.99%)
Oct 26, 2023 8.100 8.170 8.040 8.100 34,766 +0.00(+0.00%)
Oct 25, 2023 8.370 8.395 8.100 8.100 28,174 -0.21(-2.53%)
Oct 24, 2023 8.350 8.480 8.310 8.310 13,219 -0.07(-0.84%)
Oct 23, 2023 8.400 8.646 8.380 8.380 27,027 -0.01(-0.12%)
Oct 20, 2023 8.580 8.580 8.350 8.390 25,424 -0.23(-2.67%)
Oct 19, 2023 8.620 8.775 8.350 8.620 22,502 +0.00(+0.00%)
Oct 18, 2023 9.000 9.000 8.600 8.620 12,587 -0.41(-4.54%)
Oct 17, 2023 9.210 9.500 9.030 9.030 32,880 -0.35(-3.73%)
Oct 16, 2023 9.360 9.410 9.250 9.380 44,211 -0.01(-0.11%)
Oct 13, 2023 9.030 9.460 9.020 9.390 21,943 +0.44(+4.92%)
Oct 12, 2023 8.970 9.030 8.750 8.950 73,154 +0.11(+1.24%)
Oct 11, 2023 9.070 9.380 8.800 8.840 19,097 -0.15(-1.67%)
Oct 10, 2023 8.780 9.500 8.780 8.990 37,569 +0.26(+2.98%)
Oct 09, 2023 9.010 9.010 8.590 8.730 30,079 +0.03(+0.34%)
Oct 06, 2023 9.000 9.070 8.700 8.700 14,885 -0.27(-3.01%)
Oct 05, 2023 8.639 9.100 8.639 8.970 24,640 +0.35(+4.06%)
Oct 04, 2023 9.200 9.200 8.567 8.620 31,149 -0.44(-4.86%)
Oct 03, 2023 8.850 9.550 8.710 9.060 39,627 +0.20(+2.26%)
Oct 02, 2023 9.670 9.670 8.750 8.860 31,091 -0.77(-8.00%)
Sep 29, 2023 10.43 10.43 9.320 9.630 47,241 -0.62(-6.05%)
Sep 28, 2023 10.50 10.62 10.25 10.25 18,357 -0.19(-1.82%)
Sep 27, 2023 10.52 10.56 10.31 10.44 33,037 +0.02(+0.19%)
Sep 26, 2023 10.25 10.57 10.25 10.42 29,949 +0.10(+0.97%)
Sep 25, 2023 9.820 10.38 10.20 10.32 43,700 +0.43(+4.35%)
Sep 22, 2023 9.440 10.00 9.300 9.890 40,583 +0.62(+6.69%)
Sep 21, 2023 9.040 9.420 8.850 9.270 19,803 +0.24(+2.66%)
Sep 20, 2023 9.200 9.200 8.900 9.030 18,983 -0.03(-0.33%)
Sep 19, 2023 9.100 9.570 8.900 9.060 38,707 +0.09(+1.00%)
Sep 18, 2023 8.860 9.428 8.800 8.970 82,640 +0.06(+0.67%)
Sep 15, 2023 8.020 8.920 8.000 8.910 588,032 +0.91(+11.38%)
Sep 14, 2023 8.000 8.150 7.995 8.000 39,007 -0.22(-2.68%)
Sep 13, 2023 8.450 8.470 8.220 8.220 21,156 -0.23(-2.72%)
Sep 12, 2023 8.000 8.515 8.000 8.450 34,751 +0.45(+5.62%)
Sep 11, 2023 8.760 8.840 8.000 8.000 67,475 -0.62(-7.19%)
Sep 08, 2023 8.490 8.760 8.350 8.620 16,461 +0.17(+2.01%)
Sep 07, 2023 8.660 8.700 8.355 8.450 55,517 -0.27(-3.10%)
Sep 06, 2023 8.910 9.000 8.670 8.720 28,841 -0.28(-3.11%)
Sep 05, 2023 8.870 9.230 8.735 9.000 22,131 +0.13(+1.47%)
Sep 01, 2023 8.864 9.200 8.814 8.870 21,642 +0.13(+1.49%)
Aug 31, 2023 8.630 8.840 8.630 8.740 11,415 +0.16(+1.86%)
Aug 30, 2023 8.870 8.880 8.550 8.580 12,185 -0.18(-2.05%)
Aug 29, 2023 8.050 8.900 8.050 8.760 24,349 +0.46(+5.54%)
Aug 28, 2023 8.760 8.970 8.300 8.300 39,225 -0.55(-6.21%)
Aug 25, 2023 8.600 8.990 8.546 8.850 18,287 +0.24(+2.79%)
Aug 24, 2023 9.000 9.000 8.595 8.610 24,756 -0.46(-5.07%)
Aug 23, 2023 9.000 9.130 8.810 9.070 19,730 +0.08(+0.89%)
Aug 22, 2023 9.000 9.210 8.920 8.990 19,451 -0.10(-1.10%)
Aug 21, 2023 8.980 9.340 8.980 9.090 29,441 +0.23(+2.60%)
Aug 18, 2023 8.600 9.055 8.600 8.860 12,030 +0.11(+1.26%)
Aug 17, 2023 8.660 8.850 8.650 8.750 16,987 +0.15(+1.74%)
Aug 16, 2023 8.630 8.810 8.540 8.600 16,136 +0.09(+1.06%)
Aug 15, 2023 8.850 8.880 8.510 8.510 6,455 -0.40(-4.49%)
Aug 14, 2023 8.900 9.200 8.854 8.910 26,631 -0.13(-1.44%)
Aug 11, 2023 8.875 9.050 8.875 9.040 15,706 +0.14(+1.57%)
Aug 10, 2023 9.020 9.017 8.860 8.900 6,585 -0.07(-0.78%)
Aug 09, 2023 9.000 9.170 8.850 8.970 21,676 -0.21(-2.29%)
Aug 08, 2023 8.850 9.270 8.850 9.180 8,813 +0.25(+2.80%)
Aug 07, 2023 9.370 9.370 8.880 8.930 19,107 -0.53(-5.60%)
Aug 04, 2023 9.440 9.660 9.320 9.460 14,142 +0.19(+2.05%)
Aug 03, 2023 9.200 9.540 9.200 9.270 55,543 +0.13(+1.42%)
Aug 02, 2023 9.280 9.640 9.020 9.140 11,134 -0.33(-3.48%)
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.