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

(NY: EG )

385.98 +3.29 (+0.86%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 30, 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 29, 2024 385.71 386.87 382.38 382.69 228,277 -3.77(-0.98%)
May 28, 2024 388.75 390.32 386.26 386.46 203,734 -3.30(-0.85%)
May 24, 2024 385.65 389.83 385.65 389.76 99,284 +4.38(+1.14%)
May 23, 2024 396.74 397.03 383.13 385.39 318,701 -12.09(-3.04%)
May 22, 2024 392.55 398.73 391.93 397.47 260,453 +5.34(+1.36%)
May 21, 2024 388.48 392.56 388.48 392.13 297,945 +4.34(+1.12%)
May 20, 2024 392.01 392.01 387.09 387.79 228,331 -3.10(-0.79%)
May 17, 2024 389.26 391.88 386.09 390.90 262,583 +4.63(+1.20%)
May 16, 2024 378.58 387.15 375.89 386.27 354,827 +13.09(+3.51%)
May 15, 2024 376.61 378.99 372.72 373.18 202,344 -3.63(-0.96%)
May 14, 2024 378.55 378.55 372.65 376.81 220,540 -2.41(-0.63%)
May 13, 2024 380.44 382.93 378.80 379.22 192,876 -1.74(-0.46%)
May 10, 2024 379.45 383.57 379.01 380.96 145,927 +2.39(+0.63%)
May 09, 2024 378.53 380.91 377.50 378.57 141,124 -0.44(-0.12%)
May 08, 2024 378.78 381.60 375.42 379.01 197,110 +2.32(+0.62%)
May 07, 2024 379.20 379.38 374.66 376.69 321,478 -0.36(-0.09%)
May 06, 2024 369.06 377.16 368.33 377.05 292,430 +9.30(+2.53%)
May 03, 2024 369.15 369.20 361.60 367.75 195,940 -2.41(-0.65%)
May 02, 2024 370.16 371.50 364.41 370.15 534,110 +2.16(+0.59%)
May 01, 2024 364.74 373.25 364.74 368.00 569,891 +3.47(+0.95%)
Apr 30, 2024 358.15 365.72 349.71 364.52 566,252 -2.69(-0.73%)
Apr 29, 2024 363.12 367.58 363.08 367.21 427,120 +4.39(+1.21%)
Apr 26, 2024 361.98 364.48 359.58 362.82 295,650 -1.06(-0.29%)
Apr 25, 2024 365.36 368.39 360.58 363.88 332,498 +0.02(+0.01%)
Apr 24, 2024 364.43 365.38 360.31 363.86 337,729 -2.91(-0.79%)
Apr 23, 2024 371.94 372.64 366.00 366.77 286,519 -4.15(-1.12%)
Apr 22, 2024 369.39 374.06 367.45 370.92 234,821 +2.57(+0.70%)
Apr 19, 2024 360.02 368.63 358.15 368.35 427,430 +10.00(+2.79%)
Apr 18, 2024 357.85 360.30 353.39 358.36 401,221 +3.05(+0.86%)
Apr 17, 2024 355.03 356.94 352.26 355.30 450,258 -2.77(-0.77%)
Apr 16, 2024 358.07 359.99 354.69 358.07 304,443 +0.39(+0.11%)
Apr 15, 2024 362.77 366.25 357.25 357.68 208,124 -2.27(-0.63%)
Apr 12, 2024 362.61 366.11 359.25 359.95 244,925 -4.32(-1.19%)
Apr 11, 2024 366.45 369.82 360.75 364.26 344,808 -5.46(-1.48%)
Apr 10, 2024 370.88 374.20 367.29 369.73 290,649 +0.14(+0.04%)
Apr 09, 2024 378.70 378.81 367.84 369.59 309,229 -9.56(-2.52%)
Apr 08, 2024 379.31 382.10 377.26 379.15 221,373 +1.24(+0.33%)
Apr 05, 2024 380.07 382.61 376.31 377.90 253,217 +0.40(+0.11%)
Apr 04, 2024 388.47 389.67 377.45 377.51 291,380 -8.12(-2.11%)
Apr 03, 2024 388.94 389.86 382.77 385.62 376,397 -4.23(-1.08%)
Apr 02, 2024 397.51 398.69 389.78 389.85 307,065 -6.14(-1.55%)
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.