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
)
7.090
-0.140 (-1.94%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
May 10, 2024
7.220
7.301
6.810
7.090
35,037
-0.14(-1.94%)
May 09, 2024
6.970
7.470
6.860
7.230
140,199
+0.23(+3.29%)
May 08, 2024
6.270
7.185
6.060
7.000
197,878
+0.69(+10.94%)
May 07, 2024
6.050
6.380
5.760
6.310
73,373
+0.24(+3.95%)
May 06, 2024
5.680
6.090
5.460
6.070
83,367
+0.34(+5.93%)
May 03, 2024
5.750
5.750
5.520
5.730
42,410
+0.01(+0.17%)
May 02, 2024
5.410
5.850
5.410
5.720
88,971
+0.38(+7.12%)
May 01, 2024
5.250
5.470
5.090
5.340
41,640
+0.16(+3.09%)
Apr 30, 2024
5.050
5.700
5.040
5.180
103,011
+0.15(+2.98%)
Apr 29, 2024
4.960
5.200
4.960
5.030
58,234
+0.07(+1.41%)
Apr 26, 2024
4.680
5.050
4.670
4.960
68,721
+0.31(+6.67%)
Apr 25, 2024
4.990
5.090
4.530
4.650
176,658
-0.33(-6.63%)
Apr 24, 2024
5.450
5.505
4.930
4.980
101,740
-0.47(-8.62%)
Apr 23, 2024
5.310
5.740
5.310
5.450
132,244
+0.12(+2.25%)
Apr 22, 2024
5.260
5.820
5.150
5.330
105,167
+0.07(+1.33%)
Apr 19, 2024
4.860
5.450
4.860
5.260
69,579
+0.43(+8.90%)
Apr 18, 2024
5.150
5.200
4.770
4.830
75,203
-0.29(-5.66%)
Apr 17, 2024
5.300
5.434
5.000
5.120
39,977
-0.17(-3.21%)
Apr 16, 2024
5.120
5.350
5.120
5.290
46,672
+0.17(+3.32%)
Apr 15, 2024
5.510
5.570
5.120
5.120
83,035
-0.33(-6.06%)
Apr 12, 2024
5.610
5.830
5.450
5.450
79,769
-0.20(-3.54%)
Apr 11, 2024
5.660
5.970
5.230
5.650
56,537
-0.02(-0.35%)
Apr 10, 2024
5.810
5.810
5.400
5.670
91,714
-0.33(-5.50%)
Apr 09, 2024
6.120
6.120
5.900
6.000
79,588
-0.08(-1.32%)
Apr 08, 2024
5.800
6.130
5.800
6.080
171,495
+0.28(+4.83%)
Apr 05, 2024
5.470
5.910
5.470
5.800
43,493
+0.32(+5.84%)
Apr 04, 2024
5.390
5.710
5.370
5.480
68,734
+0.12(+2.24%)
Apr 03, 2024
5.270
5.440
5.205
5.360
44,136
+0.07(+1.32%)
Apr 02, 2024
5.000
5.410
4.920
5.290
58,217
+0.29(+5.80%)
Apr 01, 2024
5.250
5.250
4.910
5.000
39,733
-0.11(-2.15%)
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%)
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
.