Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: EG )

381.13 +2.49 (+0.66%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 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 (%)
May 07, 2024 381.16 381.34 376.60 378.64 319,823 -0.36(-0.09%)
May 06, 2024 370.97 379.11 370.24 379.00 290,925 +9.35(+2.53%)
May 03, 2024 371.06 371.11 363.47 369.65 194,932 -2.42(-0.65%)
May 02, 2024 372.08 373.42 366.30 372.07 531,361 +2.17(+0.59%)
May 01, 2024 366.63 375.18 366.63 369.90 566,957 +3.49(+0.95%)
Apr 30, 2024 360.00 367.62 351.52 366.41 563,337 -2.70(-0.73%)
Apr 29, 2024 365.00 369.49 364.96 369.11 424,921 +4.41(+1.21%)
Apr 26, 2024 363.85 366.37 361.44 364.70 294,128 -1.06(-0.29%)
Apr 25, 2024 367.25 370.30 362.45 365.76 330,787 +0.02(+0.01%)
Apr 24, 2024 366.32 367.27 362.18 365.74 335,991 -2.93(-0.79%)
Apr 23, 2024 373.87 374.56 367.89 368.67 285,044 -4.17(-1.12%)
Apr 22, 2024 371.30 376.00 369.35 372.84 233,613 +2.58(+0.70%)
Apr 19, 2024 361.88 370.54 360.00 370.26 425,230 +10.05(+2.79%)
Apr 18, 2024 359.70 362.16 355.22 360.21 399,156 +3.07(+0.86%)
Apr 17, 2024 356.87 358.79 354.08 357.14 447,940 -2.78(-0.77%)
Apr 16, 2024 359.92 361.85 356.53 359.92 302,876 +0.39(+0.11%)
Apr 15, 2024 364.65 368.14 359.10 359.53 207,053 -2.28(-0.63%)
Apr 12, 2024 364.49 368.00 361.11 361.81 243,664 -4.34(-1.19%)
Apr 11, 2024 368.35 371.73 362.62 366.15 343,033 -5.49(-1.48%)
Apr 10, 2024 372.80 376.14 369.19 371.64 289,153 +0.14(+0.04%)
Apr 09, 2024 380.66 380.77 369.74 371.50 307,637 -9.61(-2.52%)
Apr 08, 2024 381.27 384.07 379.21 381.11 220,234 +1.25(+0.33%)
Apr 05, 2024 382.04 384.59 378.26 379.86 251,914 +0.40(+0.11%)
Apr 04, 2024 390.48 391.69 379.40 379.46 289,880 -8.16(-2.11%)
Apr 03, 2024 390.95 391.88 384.75 387.62 374,460 -4.25(-1.08%)
Apr 02, 2024 399.57 400.75 391.80 391.87 305,485 -6.17(-1.55%)
Apr 01, 2024 395.95 399.46 395.31 398.04 191,441 +0.54(+0.14%)
Mar 28, 2024 396.57 399.88 396.30 397.50 241,506 +1.71(+0.43%)
Mar 27, 2024 391.52 396.22 390.19 395.79 245,636 +7.48(+1.93%)
Mar 26, 2024 391.00 393.47 386.94 388.31 279,639 -3.59(-0.92%)
Mar 25, 2024 384.58 392.40 383.60 391.90 253,226 +7.73(+2.01%)
Mar 22, 2024 384.83 385.53 382.74 384.17 271,848 -0.26(-0.07%)
Mar 21, 2024 390.54 390.54 382.58 384.43 479,912 -6.29(-1.61%)
Mar 20, 2024 386.51 390.93 386.51 390.72 349,553 +3.32(+0.86%)
Mar 19, 2024 391.18 393.15 387.38 387.40 246,309 -0.71(-0.18%)
Mar 18, 2024 389.53 392.14 388.06 388.11 384,226 -3.01(-0.77%)
Mar 15, 2024 384.87 391.55 384.87 391.12 848,664 +4.54(+1.17%)
Mar 14, 2024 383.08 386.77 383.08 386.58 249,015 +2.26(+0.59%)
Mar 13, 2024 383.29 386.46 382.16 384.32 304,313 +2.46(+0.64%)
Mar 12, 2024 377.35 382.18 376.65 381.86 342,384 +3.88(+1.03%)
Mar 11, 2024 365.70 379.66 363.97 377.98 384,196 +11.92(+3.26%)
Mar 08, 2024 363.88 368.20 361.72 366.06 334,115 +0.20(+0.05%)
Mar 07, 2024 367.86 370.76 362.92 365.86 448,941 -2.67(-0.72%)
Mar 06, 2024 367.07 369.90 364.16 368.53 287,289 +3.24(+0.89%)
Mar 05, 2024 366.48 370.30 364.17 365.30 365,949 -0.57(-0.15%)
Mar 04, 2024 367.93 370.25 363.86 365.86 392,039 -2.41(-0.65%)
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.