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

(NY: EP )

6.410 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
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%)
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%)
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%)
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%)
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.