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

(NY: EG )

390.93 +2.40 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 375.44 375.44 365.58 366.56 344,477 -9.68(-2.57%)
Sep 28, 2023 377.91 380.85 374.29 376.24 325,271 -0.23(-0.06%)
Sep 27, 2023 381.41 381.41 371.06 376.47 658,958 -4.29(-1.13%)
Sep 26, 2023 381.36 384.77 378.53 380.76 350,244 -2.58(-0.67%)
Sep 25, 2023 384.76 384.95 382.77 383.34 273,149 -3.07(-0.79%)
Sep 22, 2023 386.80 389.26 385.91 386.41 410,202 -0.66(-0.17%)
Sep 21, 2023 386.33 389.30 385.44 387.07 459,381 +0.47(+0.12%)
Sep 20, 2023 384.80 387.74 382.78 386.60 393,851 +3.31(+0.86%)
Sep 19, 2023 379.98 384.11 378.22 383.28 450,524 +4.20(+1.11%)
Sep 18, 2023 372.25 379.72 369.51 379.08 339,825 +6.81(+1.83%)
Sep 15, 2023 371.04 374.91 371.04 372.27 404,264 -0.94(-0.25%)
Sep 14, 2023 372.13 373.67 369.77 373.21 244,004 +4.92(+1.34%)
Sep 13, 2023 371.08 372.74 364.92 368.29 239,657 -1.11(-0.30%)
Sep 12, 2023 371.68 373.83 367.05 369.40 287,815 -1.53(-0.41%)
Sep 11, 2023 365.96 372.82 365.96 370.93 309,194 +7.02(+1.93%)
Sep 08, 2023 363.71 365.01 359.77 363.91 261,142 +3.42(+0.95%)
Sep 07, 2023 361.23 366.17 358.09 360.50 370,607 +0.89(+0.25%)
Sep 06, 2023 354.22 360.15 354.22 359.60 260,220 +4.56(+1.29%)
Sep 05, 2023 357.66 361.05 354.82 355.04 285,796 -3.08(-0.86%)
Sep 01, 2023 356.70 361.18 355.68 358.12 194,330 +4.05(+1.14%)
Aug 31, 2023 356.16 357.61 353.43 354.07 249,625 -1.98(-0.56%)
Aug 30, 2023 352.53 362.16 352.53 356.06 280,475 +2.80(+0.79%)
Aug 29, 2023 345.62 353.73 344.81 353.26 202,026 +7.95(+2.30%)
Aug 28, 2023 348.37 348.37 342.74 345.31 175,148 -1.11(-0.32%)
Aug 25, 2023 351.79 352.42 345.89 346.42 185,368 -5.11(-1.45%)
Aug 24, 2023 346.06 352.66 344.48 351.52 235,780 +5.37(+1.55%)
Aug 23, 2023 341.39 347.18 340.49 346.15 170,094 +5.70(+1.68%)
Aug 22, 2023 340.69 342.53 338.63 340.45 134,843 -1.77(-0.52%)
Aug 21, 2023 341.68 344.64 337.07 342.22 135,580 +0.20(+0.06%)
Aug 18, 2023 339.51 345.74 339.51 342.02 167,335 +1.19(+0.35%)
Aug 17, 2023 351.74 353.57 339.31 340.83 146,783 -7.58(-2.18%)
Aug 16, 2023 348.31 351.96 346.07 348.41 148,681 +0.03(+0.01%)
Aug 15, 2023 347.36 351.55 344.17 348.38 204,599 -0.86(-0.25%)
Aug 14, 2023 350.45 351.66 347.38 349.25 171,488 -0.26(-0.07%)
Aug 11, 2023 350.20 353.29 346.98 349.50 192,543 -2.53(-0.72%)
Aug 10, 2023 355.99 359.72 351.06 352.03 207,739 -0.39(-0.11%)
Aug 09, 2023 341.91 354.23 341.30 352.43 292,640 +12.70(+3.74%)
Aug 08, 2023 349.29 351.49 339.50 339.72 329,875 -12.38(-3.52%)
Aug 07, 2023 351.60 356.00 348.79 352.10 150,901 +3.31(+0.95%)
Aug 04, 2023 354.20 356.06 348.04 348.79 210,259 -6.87(-1.93%)
Aug 03, 2023 352.43 358.36 351.24 355.67 220,124 +2.70(+0.76%)
Aug 02, 2023 354.13 354.91 351.43 352.97 222,044 +0.31(+0.09%)
Aug 01, 2023 354.61 357.08 351.03 352.65 262,705 -1.26(-0.35%)
Jul 31, 2023 352.81 357.11 351.85 353.91 329,508 +1.34(+0.38%)
Jul 28, 2023 354.64 357.98 347.83 352.57 378,527 +1.29(+0.37%)
Jul 27, 2023 373.93 377.95 346.23 351.29 591,713 -6.78(-1.89%)
Jul 26, 2023 360.81 367.39 356.39 358.07 362,024 -1.79(-0.50%)
Jul 25, 2023 363.19 364.00 359.49 359.86 248,309 -3.48(-0.96%)
Jul 24, 2023 359.66 366.49 358.85 363.33 281,664 +3.09(+0.86%)
Jul 21, 2023 360.90 367.37 356.26 360.24 295,404 +1.87(+0.52%)
Jul 20, 2023 353.13 359.78 353.13 358.38 275,369 +7.69(+2.19%)
Jul 19, 2023 349.62 355.27 349.62 350.69 208,011 -0.80(-0.23%)
Jul 18, 2023 351.05 354.92 349.86 351.48 174,220 -0.96(-0.27%)
Jul 17, 2023 346.45 355.28 346.45 352.45 231,200 +6.24(+1.80%)
Jul 14, 2023 347.01 347.17 342.36 346.20 215,790 -1.06(-0.31%)
Jul 13, 2023 345.54 347.86 344.86 347.26 244,570 +1.08(+0.31%)
Jul 12, 2023 347.06 348.24 342.35 346.18 244,519 +0.80(+0.23%)
Jul 11, 2023 342.41 345.91 339.80 345.38 180,799 +4.67(+1.37%)
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.