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

(NY: EP )

6.250 +0.180 (+2.97%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jun 28, 2024 5.580 5.580 5.120 5.160 205,939 -0.35(-6.35%)
Jun 27, 2024 5.430 5.600 5.320 5.510 29,961 +0.17(+3.18%)
Jun 26, 2024 5.260 5.460 5.260 5.340 21,566 +0.04(+0.75%)
Jun 25, 2024 5.200 5.410 5.060 5.300 94,382 +0.10(+1.92%)
Jun 24, 2024 5.310 5.430 5.070 5.200 83,921 -0.02(-0.38%)
Jun 21, 2024 5.550 5.620 5.220 5.220 164,519 -0.32(-5.78%)
Jun 20, 2024 5.750 5.770 5.510 5.540 21,008 -0.08(-1.42%)
Jun 18, 2024 5.800 6.140 5.620 5.620 44,252 -0.26(-4.42%)
Jun 17, 2024 5.980 5.980 5.750 5.880 38,769 +0.11(+1.91%)
Jun 14, 2024 6.200 6.200 5.760 5.770 55,525 -0.39(-6.33%)
Jun 13, 2024 6.430 6.440 6.060 6.160 34,506 -0.38(-5.81%)
Jun 12, 2024 6.530 6.940 6.320 6.540 34,118 +0.22(+3.48%)
Jun 11, 2024 6.180 6.590 6.115 6.320 41,632 +0.13(+2.10%)
Jun 10, 2024 6.170 6.450 6.035 6.190 41,162 +0.09(+1.48%)
Jun 07, 2024 6.500 6.604 6.040 6.100 42,502 -0.34(-5.28%)
Jun 06, 2024 6.270 6.590 6.120 6.440 28,145 +0.20(+3.21%)
Jun 05, 2024 6.330 6.330 6.080 6.240 32,547 -0.04(-0.64%)
Jun 04, 2024 6.530 6.530 6.230 6.280 45,276 -0.22(-3.38%)
Jun 03, 2024 7.360 7.360 6.431 6.500 61,695 -0.74(-10.22%)
May 31, 2024 7.990 7.990 7.130 7.240 69,373 -0.68(-8.59%)
May 30, 2024 8.170 8.400 7.900 7.920 64,393 -0.15(-1.86%)
May 29, 2024 8.250 8.460 8.000 8.070 71,304 -0.16(-1.94%)
May 28, 2024 7.880 8.400 7.730 8.230 111,791 +0.51(+6.61%)
May 24, 2024 7.430 7.740 7.230 7.720 105,071 +0.33(+4.47%)
May 23, 2024 6.970 7.610 6.970 7.390 79,125 +0.42(+6.03%)
May 22, 2024 6.790 7.190 6.715 6.970 59,839 +0.19(+2.80%)
May 21, 2024 6.580 7.090 6.580 6.780 16,436 +0.19(+2.88%)
May 20, 2024 6.480 6.990 6.360 6.590 52,714 +0.13(+2.01%)
May 17, 2024 6.450 6.800 6.285 6.460 69,719 +0.05(+0.78%)
May 16, 2024 6.560 6.710 6.090 6.410 64,783 -0.20(-3.03%)
May 15, 2024 6.830 6.920 6.500 6.610 36,006 -0.25(-3.64%)
May 14, 2024 6.880 7.090 6.712 6.860 50,804 +0.18(+2.69%)
May 13, 2024 7.130 7.130 6.340 6.680 77,092 -0.41(-5.78%)
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%)
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.