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
)
5.430
+0.150 (+2.84%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024
5.330
5.450
5.210
5.430
77,530
+0.15(+2.84%)
Aug 22, 2024
5.220
5.320
5.220
5.280
6,050
-0.07(-1.31%)
Aug 21, 2024
5.460
5.460
5.210
5.350
36,644
-0.14(-2.55%)
Aug 20, 2024
5.430
5.550
5.350
5.490
18,684
+0.04(+0.73%)
Aug 19, 2024
5.250
5.450
5.250
5.450
17,190
+0.16(+3.02%)
Aug 16, 2024
5.300
5.390
5.050
5.290
47,959
-0.04(-0.75%)
Aug 15, 2024
4.710
5.330
4.600
5.330
87,059
+0.63(+13.40%)
Aug 14, 2024
4.920
4.920
4.510
4.700
30,649
-0.24(-4.86%)
Aug 13, 2024
4.950
5.135
4.790
4.940
70,043
+0.07(+1.44%)
Aug 12, 2024
4.560
4.900
4.560
4.870
41,473
+0.36(+7.98%)
Aug 09, 2024
4.510
4.700
4.350
4.510
17,814
-0.03(-0.66%)
Aug 08, 2024
4.300
4.730
4.300
4.540
30,871
+0.29(+6.82%)
Aug 07, 2024
4.310
4.560
4.060
4.250
51,107
+0.04(+0.95%)
Aug 06, 2024
4.270
4.410
4.200
4.210
58,001
-0.02(-0.47%)
Aug 05, 2024
4.650
4.795
4.150
4.230
66,444
-0.46(-9.81%)
Aug 02, 2024
4.910
5.020
4.650
4.690
59,665
-0.34(-6.76%)
Aug 01, 2024
5.500
5.550
5.030
5.030
39,680
-0.44(-8.04%)
Jul 31, 2024
5.080
5.500
5.000
5.470
57,703
+0.42(+8.32%)
Jul 30, 2024
5.050
5.150
4.920
5.050
59,888
+0.03(+0.60%)
Jul 29, 2024
5.480
5.480
5.000
5.020
51,620
-0.44(-8.06%)
Jul 26, 2024
5.430
5.540
5.350
5.460
35,625
+0.03(+0.55%)
Jul 25, 2024
5.320
5.460
5.200
5.430
29,713
+0.08(+1.50%)
Jul 24, 2024
5.300
5.560
5.290
5.350
37,883
-0.06(-1.11%)
Jul 23, 2024
5.500
5.565
5.200
5.410
150,345
+0.29(+5.66%)
Jul 22, 2024
5.060
5.220
4.950
5.120
97,964
+0.08(+1.59%)
Jul 19, 2024
5.360
5.360
4.970
5.040
80,192
-0.32(-5.97%)
Jul 18, 2024
5.360
5.560
5.330
5.360
20,740
-0.06(-1.11%)
Jul 17, 2024
5.730
5.760
5.040
5.420
69,411
-0.19(-3.39%)
Jul 16, 2024
5.670
5.810
5.500
5.610
47,294
-0.07(-1.23%)
Jul 15, 2024
5.670
5.760
5.470
5.680
39,776
+0.05(+0.89%)
Jul 12, 2024
5.690
5.750
5.450
5.630
47,673
-0.02(-0.35%)
Jul 11, 2024
5.650
5.800
5.430
5.650
42,126
+0.09(+1.62%)
Jul 10, 2024
5.600
5.650
5.380
5.560
26,090
-0.04(-0.71%)
Jul 09, 2024
5.190
5.660
5.100
5.600
72,831
+0.33(+6.26%)
Jul 08, 2024
5.060
5.270
4.980
5.270
79,313
+0.21(+4.15%)
Jul 05, 2024
5.140
5.140
4.930
5.060
32,408
+0.02(+0.40%)
Jul 03, 2024
5.010
5.093
4.990
5.040
9,970
+0.04(+0.80%)
Jul 02, 2024
5.000
5.340
4.950
5.000
56,537
+0.07(+1.42%)
Jul 01, 2024
5.350
5.350
4.900
4.930
60,284
-0.23(-4.46%)
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%)
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
.