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

(NY: EP )

5.730 +0.010 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
Aug 01, 2023 9.040 9.500 9.000 9.470 16,862 +0.47(+5.22%)
Jul 31, 2023 9.050 9.150 8.950 9.000 18,039 +0.01(+0.11%)
Jul 28, 2023 9.200 9.290 8.950 8.990 20,185 +0.04(+0.45%)
Jul 27, 2023 9.120 9.230 8.850 8.950 21,009 -0.20(-2.19%)
Jul 26, 2023 9.230 9.230 8.950 9.150 12,260 -0.08(-0.87%)
Jul 25, 2023 9.100 9.400 9.010 9.230 12,424 +0.14(+1.54%)
Jul 24, 2023 9.520 9.545 9.058 9.090 16,385 -0.34(-3.61%)
Jul 21, 2023 9.700 9.805 9.310 9.430 40,170 -0.17(-1.77%)
Jul 20, 2023 9.110 10.00 8.910 9.600 116,452 +0.39(+4.23%)
Jul 19, 2023 8.850 9.405 8.660 9.210 132,829 +0.37(+4.19%)
Jul 18, 2023 8.510 8.850 8.510 8.840 7,061 +0.24(+2.79%)
Jul 17, 2023 8.470 8.820 8.470 8.600 10,406 +0.10(+1.18%)
Jul 14, 2023 8.710 8.840 8.500 8.500 16,746 -0.20(-2.30%)
Jul 13, 2023 8.740 8.990 8.500 8.700 30,879 -0.09(-1.02%)
Jul 12, 2023 8.840 8.970 8.750 8.790 9,662 +0.00(+0.00%)
Jul 11, 2023 8.790 8.810 8.750 8.790 10,286 -0.14(-1.57%)
Jul 10, 2023 9.000 9.080 8.930 8.930 11,212 -0.32(-3.46%)
Jul 07, 2023 8.990 9.250 8.750 9.250 42,714 +0.46(+5.23%)
Jul 06, 2023 8.600 8.860 8.400 8.790 18,087 +0.19(+2.21%)
Jul 05, 2023 9.180 9.180 8.570 8.600 31,680 -0.15(-1.71%)
Jul 03, 2023 9.200 9.200 8.750 8.750 4,387 -0.35(-3.85%)
Jun 30, 2023 8.460 9.100 8.460 9.100 12,350 +0.61(+7.18%)
Jun 29, 2023 8.480 8.732 8.300 8.490 19,592 +0.06(+0.71%)
Jun 28, 2023 8.838 8.848 8.300 8.430 13,388 +0.08(+0.96%)
Jun 27, 2023 8.789 8.789 8.350 8.350 22,139 -0.29(-3.36%)
Jun 26, 2023 8.880 9.090 8.580 8.640 20,988 -0.36(-4.00%)
Jun 23, 2023 8.910 9.450 8.500 9.000 217,335 +0.11(+1.24%)
Jun 22, 2023 9.520 9.563 8.890 8.890 32,136 -0.93(-9.47%)
Jun 21, 2023 10.10 10.10 9.500 9.820 7,564 -0.03(-0.30%)
Jun 20, 2023 10.00 10.14 9.390 9.850 10,291 -0.23(-2.28%)
Jun 16, 2023 11.09 11.09 9.730 10.08 38,701 -0.49(-4.64%)
Jun 15, 2023 11.00 11.62 10.36 10.57 29,909 +1.46(+16.03%)
May 08, 2023 9.180 9.470 8.750 9.110 21,159 -0.05(-0.55%)
May 05, 2023 9.255 9.750 9.000 9.160 20,337 -0.10(-1.08%)
May 04, 2023 10.05 10.05 9.000 9.260 21,830 -0.69(-6.93%)
May 03, 2023 10.40 10.52 9.760 9.950 23,592 +0.25(+2.58%)
May 02, 2023 10.30 10.45 8.000 9.700 111,760 -0.77(-7.35%)
May 01, 2023 10.50 10.50 10.28 10.47 7,811 -0.38(-3.50%)
Apr 28, 2023 11.04 11.06 10.85 10.85 5,627 -0.15(-1.36%)
Apr 27, 2023 11.11 11.16 10.74 11.00 5,772 +0.17(+1.57%)
Apr 26, 2023 11.01 11.82 10.63 10.83 20,129 -0.18(-1.63%)
Apr 25, 2023 11.09 11.80 10.84 11.01 24,705 -0.23(-2.05%)
Apr 24, 2023 11.32 11.44 11.06 11.24 8,392 -0.05(-0.44%)
Apr 21, 2023 11.31 11.96 11.26 11.29 12,948 -0.30(-2.59%)
Apr 20, 2023 11.77 11.77 11.37 11.59 12,952 +0.08(+0.70%)
Apr 19, 2023 12.11 12.27 11.11 11.51 39,826 -0.79(-6.42%)
Apr 18, 2023 12.41 12.50 12.00 12.30 25,199 +0.05(+0.41%)
Apr 17, 2023 12.51 12.51 12.07 12.25 10,222 -0.44(-3.47%)
Apr 14, 2023 12.69 12.95 12.35 12.69 19,184 +0.09(+0.71%)
Apr 13, 2023 12.54 12.76 12.20 12.60 18,917 -0.12(-0.94%)
Apr 12, 2023 12.70 12.92 12.27 12.72 18,052 +0.02(+0.16%)
Apr 11, 2023 12.85 13.07 12.36 12.70 15,514 -0.16(-1.24%)
Apr 10, 2023 12.57 12.93 12.57 12.86 15,332 +0.05(+0.39%)
Apr 06, 2023 12.91 12.91 12.63 12.81 6,429 +0.02(+0.16%)
Apr 05, 2023 13.17 13.25 12.78 12.79 18,770 -0.46(-3.47%)
Apr 04, 2023 12.15 13.25 12.11 13.25 36,132 +0.89(+7.20%)
Apr 03, 2023 12.48 12.90 12.11 12.36 14,682 -0.05(-0.40%)
Mar 31, 2023 12.35 12.51 12.00 12.41 20,393 +0.04(+0.32%)
Mar 30, 2023 12.31 12.49 11.87 12.37 16,482 -0.02(-0.16%)
Mar 29, 2023 12.12 12.50 12.08 12.39 11,408 +0.13(+1.06%)
Mar 28, 2023 12.38 12.47 12.10 12.26 11,499 -0.10(-0.81%)
Mar 27, 2023 12.96 12.96 12.17 12.36 17,213 -0.09(-0.72%)
Mar 24, 2023 12.10 12.62 12.00 12.45 17,757 +0.05(+0.40%)
Mar 23, 2023 12.50 13.02 12.13 12.40 23,121 +0.32(+2.65%)
Mar 22, 2023 13.28 13.28 12.00 12.08 51,205 -1.32(-9.85%)
Mar 21, 2023 13.25 13.40 12.79 13.40 37,898 +0.23(+1.75%)
Mar 20, 2023 12.73 13.17 12.64 13.17 40,025 +0.28(+2.17%)
Mar 17, 2023 12.06 13.00 11.18 12.89 137,286 +0.64(+5.22%)
Mar 16, 2023 12.05 12.57 12.00 12.25 14,349 +0.05(+0.41%)
Mar 15, 2023 12.58 12.92 12.00 12.20 28,567 -0.32(-2.56%)
Mar 14, 2023 12.94 12.94 12.20 12.52 21,340 -0.13(-1.03%)
Mar 13, 2023 12.55 12.86 12.00 12.65 28,666 -0.16(-1.25%)
Mar 10, 2023 12.91 13.04 12.50 12.81 24,109 +0.21(+1.67%)
Mar 09, 2023 12.90 13.10 12.60 12.60 16,064 -0.37(-2.85%)
Mar 08, 2023 12.44 13.10 12.21 12.97 17,714 +0.54(+4.34%)
Mar 07, 2023 11.79 12.63 11.79 12.43 15,561 +0.46(+3.84%)
Mar 06, 2023 12.22 12.51 11.55 11.97 18,539 -0.29(-2.37%)
Mar 03, 2023 12.90 13.33 12.20 12.26 27,817 -0.60(-4.67%)
Mar 02, 2023 12.86 13.19 12.71 12.86 30,018 -0.27(-2.06%)
Mar 01, 2023 12.85 13.23 12.85 13.13 14,359 +0.13(+1.00%)
Feb 28, 2023 12.90 13.12 12.90 13.00 13,990 +0.04(+0.31%)
Feb 27, 2023 12.86 13.09 12.78 12.96 9,612 -0.01(-0.08%)
Feb 24, 2023 13.00 13.00 12.66 12.97 13,020 -0.03(-0.23%)
Feb 23, 2023 12.96 13.16 12.78 13.00 10,658 +0.25(+1.96%)
Feb 22, 2023 12.87 13.17 12.75 12.75 8,740 -0.10(-0.78%)
Feb 21, 2023 12.90 13.33 12.85 12.85 13,501 -0.35(-2.65%)
Feb 17, 2023 13.34 13.34 13.05 13.20 14,664 +0.03(+0.23%)
Feb 16, 2023 12.86 13.20 12.60 13.17 13,967 +0.18(+1.39%)
Feb 15, 2023 12.79 12.99 12.65 12.99 5,941 +0.31(+2.44%)
Feb 14, 2023 12.77 12.83 12.64 12.68 7,677 -0.03(-0.24%)
Feb 13, 2023 12.43 12.72 12.43 12.71 6,394 +0.14(+1.11%)
Feb 10, 2023 12.72 12.98 12.57 12.57 13,909 -0.02(-0.16%)
Feb 09, 2023 13.04 13.18 12.53 12.59 17,015 -0.51(-3.89%)
Feb 08, 2023 13.33 13.33 13.10 13.10 13,571 -0.15(-1.13%)
Feb 07, 2023 13.06 13.25 12.92 13.25 10,966 +0.20(+1.53%)
Feb 06, 2023 13.09 13.30 13.01 13.05 8,443 -0.13(-0.99%)
Feb 03, 2023 13.22 13.33 12.99 13.18 13,554 -0.15(-1.13%)
Feb 02, 2023 13.26 13.33 13.05 13.33 10,062 +0.15(+1.14%)
Feb 01, 2023 13.19 13.33 13.00 13.18 20,906 -0.01(-0.08%)
Jan 31, 2023 12.91 13.28 12.71 13.19 17,450 +0.26(+2.01%)
Jan 30, 2023 13.29 13.40 12.36 12.93 16,687 -0.32(-2.42%)
Jan 27, 2023 13.12 13.40 13.11 13.25 10,126 -0.01(-0.08%)
Jan 26, 2023 13.03 13.30 13.01 13.26 11,330 +0.05(+0.38%)
Jan 25, 2023 13.03 13.40 12.80 13.21 22,570 +0.53(+4.18%)
Jan 24, 2023 12.77 12.78 12.60 12.68 4,448 -0.17(-1.32%)
Jan 23, 2023 13.07 13.47 12.71 12.85 21,504 -0.15(-1.15%)
Jan 20, 2023 12.45 13.03 12.45 13.00 15,998 +0.72(+5.86%)
Jan 19, 2023 12.69 12.78 11.84 12.28 15,107 -0.35(-2.77%)
Jan 18, 2023 13.05 13.18 12.59 12.63 24,756 -0.37(-2.85%)
Jan 17, 2023 12.28 13.82 12.14 13.00 56,934 +0.63(+5.09%)
Jan 13, 2023 12.37 12.44 11.96 12.37 11,838 +0.02(+0.16%)
Jan 12, 2023 12.37 12.55 11.92 12.35 13,157 +0.05(+0.41%)
Jan 11, 2023 12.05 12.38 11.80 12.30 17,076 +0.05(+0.41%)
Jan 10, 2023 12.05 12.25 11.81 12.25 14,396 +0.40(+3.38%)
Jan 09, 2023 12.21 12.21 11.80 11.85 9,048 -0.19(-1.58%)
Jan 06, 2023 11.76 12.08 11.55 12.04 21,194 +0.19(+1.60%)
Jan 05, 2023 11.40 12.00 11.06 11.85 10,865 +0.50(+4.41%)
Jan 04, 2023 11.12 11.48 10.88 11.35 27,684 +0.29(+2.62%)
Jan 03, 2023 12.29 12.29 10.95 11.06 16,987 -1.24(-10.08%)
Dec 30, 2022 11.92 12.30 11.90 12.30 15,241 +0.61(+5.22%)
Dec 29, 2022 11.96 11.96 11.55 11.69 8,008 -0.01(-0.09%)
Dec 28, 2022 11.69 11.90 11.53 11.70 9,863 -0.05(-0.43%)
Dec 27, 2022 12.28 12.40 11.75 11.75 9,492 -0.39(-3.21%)
Dec 23, 2022 11.98 12.45 11.54 12.14 31,715 +0.40(+3.41%)
Dec 22, 2022 11.60 11.93 11.60 11.74 17,712 +0.06(+0.51%)
Dec 21, 2022 11.48 11.80 11.22 11.68 29,516 +0.67(+6.09%)
Dec 20, 2022 10.25 11.11 10.25 11.01 12,229 +0.74(+7.21%)
Dec 19, 2022 10.77 10.77 9.950 10.27 118,166 -0.73(-6.64%)
Dec 16, 2022 11.07 11.30 10.24 11.00 47,748 -0.19(-1.70%)
Dec 15, 2022 12.00 12.28 11.04 11.19 22,684 -1.01(-8.28%)
Dec 14, 2022 12.21 12.44 12.01 12.20 15,596 -0.03(-0.25%)
Dec 13, 2022 11.80 12.33 11.65 12.23 17,301 +0.58(+4.98%)
Dec 12, 2022 11.41 11.87 11.21 11.65 14,911 +0.32(+2.82%)
Dec 09, 2022 11.53 11.68 11.23 11.33 15,742 -0.13(-1.13%)
Dec 08, 2022 12.01 12.89 11.10 11.46 15,546 -0.20(-1.72%)
Dec 07, 2022 12.00 12.38 11.50 11.66 22,244 -0.43(-3.56%)
Dec 06, 2022 12.86 12.87 11.86 12.09 23,133 -0.55(-4.35%)
Dec 05, 2022 13.64 13.72 12.51 12.64 26,476 -0.56(-4.24%)
Dec 02, 2022 13.00 13.47 13.00 13.20 7,983 +0.04(+0.30%)
Dec 01, 2022 13.75 13.75 13.15 13.16 17,660 -0.56(-4.08%)
Nov 30, 2022 13.49 13.99 13.38 13.72 23,064 +0.28(+2.08%)
Nov 29, 2022 13.62 14.12 13.35 13.44 20,294 +0.09(+0.67%)
Nov 28, 2022 13.75 13.76 13.00 13.35 13,488 -0.49(-3.54%)
Nov 25, 2022 13.99 14.33 13.50 13.84 14,465 -0.01(-0.07%)
Nov 23, 2022 13.93 14.98 13.46 13.85 28,587 -0.12(-0.86%)
Nov 22, 2022 12.75 14.40 12.75 13.97 30,118 +0.46(+3.40%)
Nov 21, 2022 14.50 15.20 13.40 13.51 30,832 -1.39(-9.33%)
Nov 18, 2022 15.00 15.00 14.49 14.90 23,883 +0.12(+0.81%)
Nov 17, 2022 14.50 14.87 14.15 14.78 22,314 +0.26(+1.79%)
Nov 16, 2022 14.20 14.81 14.16 14.52 23,646 +0.22(+1.54%)
Nov 15, 2022 14.13 15.85 14.13 14.30 43,627 +0.00(+0.00%)
Nov 14, 2022 14.85 14.88 14.21 14.30 31,185 -0.75(-4.98%)
Nov 11, 2022 15.34 15.65 14.75 15.05 50,718 -0.24(-1.57%)
Nov 10, 2022 15.07 15.62 15.06 15.29 37,949 +0.43(+2.89%)
Nov 09, 2022 16.83 16.89 14.63 14.86 62,780 -1.97(-11.71%)
Nov 08, 2022 16.95 16.95 16.77 16.83 23,635 -0.09(-0.53%)
Nov 07, 2022 16.95 16.95 16.65 16.92 28,000 +0.07(+0.42%)
Nov 04, 2022 16.75 16.88 16.68 16.85 33,074 +0.20(+1.20%)
Nov 03, 2022 16.39 16.69 16.25 16.65 35,826 +0.30(+1.83%)
Nov 02, 2022 16.21 16.50 16.18 16.35 48,435 +0.15(+0.93%)
Nov 01, 2022 16.14 16.30 16.02 16.20 39,033 +0.20(+1.25%)
Oct 31, 2022 16.02 16.17 15.92 16.00 39,247 -0.02(-0.12%)
Oct 28, 2022 16.02 16.05 15.71 16.02 40,482 +0.01(+0.06%)
Oct 27, 2022 15.69 16.21 15.69 16.01 35,741 -0.08(-0.50%)
Oct 26, 2022 16.12 16.18 15.82 16.09 20,286 +0.09(+0.56%)
Oct 25, 2022 15.75 16.02 15.75 16.00 39,849 +0.23(+1.46%)
Oct 24, 2022 15.37 15.90 15.27 15.77 63,464 +0.27(+1.74%)
Oct 21, 2022 15.52 15.52 15.30 15.50 34,587 +0.15(+0.98%)
Oct 20, 2022 15.17 15.38 14.99 15.35 40,206 +0.26(+1.72%)
Oct 19, 2022 14.95 15.15 14.80 15.09 36,345 +0.15(+1.00%)
Oct 18, 2022 14.79 14.95 14.76 14.94 20,448 +0.07(+0.47%)
Oct 17, 2022 14.76 14.88 14.63 14.87 33,748 +0.15(+1.02%)
Oct 14, 2022 14.75 14.84 14.52 14.72 20,047 +0.00(+0.00%)
Oct 13, 2022 14.44 14.75 14.44 14.72 32,356 +0.19(+1.31%)
Oct 12, 2022 14.44 14.60 14.34 14.53 29,460 +0.17(+1.18%)
Oct 11, 2022 14.57 14.57 14.15 14.36 27,362 -0.18(-1.24%)
Oct 10, 2022 14.18 14.59 14.01 14.54 35,932 +0.37(+2.61%)
Oct 07, 2022 14.00 14.20 13.79 14.17 43,089 +0.11(+0.78%)
Oct 06, 2022 13.84 14.15 13.55 14.06 39,558 +0.22(+1.59%)
Oct 05, 2022 13.78 13.99 13.50 13.84 37,203 +0.07(+0.51%)
Oct 04, 2022 13.45 13.79 13.39 13.77 45,165 +0.37(+2.76%)
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.