Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
EP
)
6.970
+0.190 (+2.80%)
Official Closing Price
Updated: 8:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
4.920
5.344
4.870
5.110
52,584
+0.14(+2.82%)
Mar 27, 2024
5.070
5.070
4.760
4.970
53,517
+0.24(+5.07%)
Mar 26, 2024
5.150
5.285
4.610
4.730
76,376
-0.39(-7.62%)
Mar 25, 2024
5.300
5.300
5.090
5.120
31,868
-0.18(-3.40%)
Mar 22, 2024
5.230
5.608
5.140
5.300
26,097
+0.06(+1.15%)
Mar 21, 2024
5.410
5.500
5.145
5.240
28,568
-0.28(-5.07%)
Mar 20, 2024
5.310
5.600
5.000
5.520
47,928
+0.30(+5.75%)
Mar 19, 2024
5.410
5.465
5.200
5.220
37,173
-0.21(-3.87%)
Mar 18, 2024
5.600
5.762
5.380
5.430
37,836
-0.12(-2.16%)
Mar 15, 2024
5.560
5.700
5.520
5.550
90,446
-0.10(-1.77%)
Mar 14, 2024
5.890
5.890
5.530
5.650
55,451
-0.26(-4.40%)
Mar 13, 2024
5.780
5.910
5.690
5.910
23,350
+0.18(+3.14%)
Mar 12, 2024
5.850
6.020
5.720
5.730
29,706
-0.09(-1.55%)
Mar 11, 2024
5.870
6.050
5.810
5.820
36,028
+0.04(+0.69%)
Mar 08, 2024
5.810
6.050
5.690
5.780
65,474
-0.01(-0.17%)
Mar 07, 2024
5.870
5.870
5.690
5.790
19,288
-0.05(-0.86%)
Mar 06, 2024
5.730
6.070
5.605
5.840
69,903
+0.11(+1.92%)
Mar 05, 2024
5.510
5.840
5.510
5.730
29,017
+0.22(+3.99%)
Mar 04, 2024
5.700
5.700
5.380
5.510
51,988
-0.18(-3.16%)
Mar 01, 2024
5.920
6.070
5.650
5.690
50,208
-0.24(-4.05%)
Feb 29, 2024
5.990
6.094
5.800
5.930
183,662
+0.06(+1.02%)
Feb 28, 2024
6.010
6.050
5.820
5.870
28,625
+0.02(+0.34%)
Feb 27, 2024
5.950
5.960
5.760
5.850
18,854
-0.09(-1.52%)
Feb 26, 2024
5.810
6.040
5.810
5.940
41,893
+0.11(+1.89%)
Feb 23, 2024
5.960
6.175
5.700
5.830
40,548
-0.15(-2.51%)
Feb 22, 2024
5.790
6.260
5.780
5.980
76,694
+0.29(+5.10%)
Feb 21, 2024
5.750
5.910
5.690
5.690
41,847
-0.06(-1.04%)
Feb 20, 2024
6.190
6.238
5.750
5.750
42,439
-0.46(-7.41%)
Feb 16, 2024
6.440
6.602
6.200
6.210
21,548
-0.22(-3.42%)
Feb 15, 2024
6.080
6.670
6.060
6.430
70,302
+0.30(+4.89%)
Feb 14, 2024
5.950
6.334
5.950
6.130
16,875
+0.20(+3.37%)
Feb 13, 2024
6.000
6.210
5.930
5.930
43,875
+0.00(+0.00%)
Feb 12, 2024
6.060
6.770
5.930
5.930
33,141
-0.07(-1.17%)
Feb 09, 2024
6.080
6.284
5.950
6.000
39,789
-0.09(-1.48%)
Feb 08, 2024
6.060
6.310
6.040
6.090
32,525
+0.02(+0.33%)
Feb 07, 2024
6.120
6.285
6.040
6.070
39,858
+0.00(+0.00%)
Feb 06, 2024
6.390
6.550
6.050
6.070
65,468
-0.15(-2.41%)
Feb 05, 2024
6.420
6.630
6.180
6.220
72,947
-0.29(-4.45%)
Feb 02, 2024
6.490
6.790
6.490
6.510
23,416
-0.01(-0.15%)
Feb 01, 2024
6.830
6.950
6.500
6.520
31,546
-0.16(-2.40%)
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%)
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
.