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

(NY: EP )

4.960 +0.310 (+6.67%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 6.860 7.370 6.680 6.680 50,432 -0.16(-2.34%)
Jan 30, 2024 6.950 6.990 6.500 6.840 28,642 -0.14(-2.01%)
Jan 29, 2024 7.610 7.620 6.890 6.980 90,413 -0.47(-6.31%)
Jan 26, 2024 6.780 7.700 6.780 7.450 30,585 +0.65(+9.56%)
Jan 25, 2024 6.700 6.880 6.500 6.800 30,609 +0.29(+4.45%)
Jan 24, 2024 6.670 6.730 6.500 6.510 18,779 -0.06(-0.91%)
Jan 23, 2024 6.610 6.730 6.500 6.570 36,884 +0.02(+0.31%)
Jan 22, 2024 6.750 6.836 6.430 6.550 93,611 -0.16(-2.38%)
Jan 19, 2024 6.820 7.075 6.550 6.710 59,988 +0.02(+0.30%)
Jan 18, 2024 6.820 6.950 6.650 6.690 18,394 -0.17(-2.48%)
Jan 17, 2024 6.700 7.025 6.520 6.860 100,970 +0.09(+1.33%)
Jan 16, 2024 7.500 8.000 6.590 6.770 60,631 -0.58(-7.89%)
Jan 12, 2024 7.830 7.920 7.350 7.350 23,473 -0.20(-2.65%)
Jan 11, 2024 7.780 7.870 7.530 7.550 26,227 -0.25(-3.21%)
Jan 10, 2024 8.310 8.310 7.620 7.800 29,028 -0.51(-6.14%)
Jan 09, 2024 8.620 8.755 8.245 8.310 17,768 -0.34(-3.93%)
Jan 08, 2024 9.100 9.100 8.620 8.650 64,700 -0.30(-3.35%)
Jan 05, 2024 9.140 9.230 8.550 8.950 61,684 -0.24(-2.61%)
Jan 04, 2024 9.930 10.00 9.100 9.190 33,432 -0.66(-6.70%)
Jan 03, 2024 10.53 10.83 9.730 9.850 42,330 -0.56(-5.38%)
Jan 02, 2024 10.94 10.94 10.01 10.41 38,166 -0.58(-5.28%)
Dec 29, 2023 10.10 10.99 9.800 10.99 75,200 +1.01(+10.12%)
Dec 28, 2023 9.990 10.40 9.910 9.980 36,435 -0.16(-1.58%)
Dec 27, 2023 10.66 10.77 9.900 10.14 33,778 -0.61(-5.67%)
Dec 26, 2023 10.34 10.75 10.34 10.75 38,912 +0.26(+2.48%)
Dec 22, 2023 10.40 10.49 10.13 10.49 22,105 +0.08(+0.77%)
Dec 21, 2023 10.30 10.42 9.880 10.41 40,241 +0.24(+2.36%)
Dec 20, 2023 9.600 10.30 9.570 10.17 69,840 +0.67(+7.05%)
Dec 19, 2023 9.410 9.600 9.120 9.500 65,777 +0.18(+1.93%)
Dec 18, 2023 9.200 9.500 9.150 9.320 29,522 +0.17(+1.86%)
Dec 15, 2023 9.110 9.500 8.460 9.150 156,482 -0.01(-0.11%)
Dec 14, 2023 9.300 9.355 8.910 9.160 49,314 +0.12(+1.33%)
Dec 13, 2023 8.750 9.250 8.600 9.040 58,075 +0.37(+4.27%)
Dec 12, 2023 8.640 8.820 8.310 8.670 24,187 +0.02(+0.23%)
Dec 11, 2023 8.650 9.245 8.560 8.650 57,422 -0.20(-2.26%)
Dec 08, 2023 8.880 8.940 8.750 8.850 11,130 -0.01(-0.11%)
Dec 07, 2023 8.850 9.190 8.750 8.860 24,504 +0.07(+0.80%)
Dec 06, 2023 9.000 9.300 8.600 8.790 96,282 -0.18(-2.01%)
Dec 05, 2023 8.880 9.420 8.860 8.970 23,528 +0.11(+1.24%)
Dec 04, 2023 9.130 9.430 8.790 8.860 23,203 -0.09(-1.01%)
Dec 01, 2023 9.260 9.430 8.700 8.950 46,452 -0.09(-1.00%)
Nov 30, 2023 8.570 9.280 8.570 9.040 45,748 +0.46(+5.36%)
Nov 29, 2023 8.300 8.580 8.190 8.580 19,844 +0.37(+4.51%)
Nov 28, 2023 8.200 8.450 8.190 8.210 30,236 +0.03(+0.37%)
Nov 27, 2023 7.960 8.500 7.900 8.180 66,331 +0.11(+1.36%)
Nov 24, 2023 7.450 8.180 7.450 8.070 39,238 +0.80(+11.00%)
Nov 22, 2023 6.980 7.600 6.980 7.270 54,214 +0.19(+2.68%)
Nov 21, 2023 7.880 7.980 6.910 7.080 51,524 -0.71(-9.11%)
Nov 20, 2023 7.620 8.120 7.620 7.790 27,634 +0.14(+1.83%)
Nov 17, 2023 7.870 7.870 7.430 7.650 26,686 -0.10(-1.29%)
Nov 16, 2023 8.130 8.530 7.410 7.750 43,455 -0.46(-5.60%)
Nov 15, 2023 8.580 8.690 8.010 8.210 24,080 -0.56(-6.39%)
Nov 14, 2023 7.220 9.000 7.130 8.770 86,314 +1.63(+22.83%)
Nov 13, 2023 6.730 7.140 6.600 7.140 55,558 +0.75(+11.74%)
Nov 10, 2023 6.000 6.440 6.000 6.390 79,065 +0.67(+11.71%)
Nov 09, 2023 6.400 6.400 5.660 5.720 98,427 -0.57(-9.06%)
Nov 08, 2023 6.810 6.885 6.280 6.290 38,857 -0.53(-7.77%)
Nov 07, 2023 7.560 7.640 6.820 6.820 47,827 -0.84(-10.97%)
Nov 06, 2023 8.150 8.315 7.550 7.660 29,482 -0.74(-8.81%)
Nov 03, 2023 8.410 8.445 8.210 8.400 15,192 +0.07(+0.84%)
Nov 02, 2023 8.300 8.465 8.290 8.330 19,934 +0.03(+0.36%)
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.