Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 61.81 | 0.11 | 0.18% | 61.60 | 61.9399 | 61.60 | 14,680 |
| May 10 2024 | 61.70 | 0.67 | 1.10% | 61.30 | 61.77 | 61.06 | 18,666 |
| May 09 2024 | 61.03 | 0.20 | 0.33% | 60.83 | 61.3499 | 60.70 | 20,811 |
| May 08 2024 | 60.83 | 0.10 | 0.16% | 60.40 | 60.95 | 60.40 | 6,871 |
| May 07 2024 | 60.73 | 0.73 | 1.22% | 60.30 | 60.76 | 60.02 | 43,397 |
| May 06 2024 | 60.00 | 0.22 | 0.38% | 59.33 | 60.13 | 59.22 | 72,537 |
| May 03 2024 | 59.7757 | 0.24 | 0.40% | 59.86 | 59.99 | 59.58 | 9,803 |
| May 02 2024 | 59.5361 | 0.60 | 1.02% | 59.29 | 59.7571 | 59.19 | 89,989 |
| May 01 2024 | 58.9325 | -0.10 | -0.17% | 59.09 | 59.56 | 58.5898 | 5,099 |
| Apr 30 2024 | 59.03 | -0.57 | -0.95% | 59.41 | 59.6563 | 59.03 | 6,359 |
| Apr 29 2024 | 59.5967 | 0.52 | 0.87% | 59.38 | 59.6806 | 59.26 | 12,699 |
| Apr 26 2024 | 59.08 | 0.63 | 1.08% | 58.45 | 59.27 | 58.45 | 7,909 |
| Apr 25 2024 | 58.45 | -0.72 | -1.22% | 58.29 | 58.727 | 58.01 | 17,023 |
| Apr 24 2024 | 59.1706 | -0.32 | -0.53% | 58.89 | 59.47 | 58.89 | 4,980 |
| Apr 23 2024 | 59.4885 | 0.81 | 1.38% | 58.79 | 59.6949 | 58.79 | 7,613 |
| Apr 22 2024 | 58.68 | 1.11 | 1.93% | 58.81 | 58.9399 | 58.10 | 23,202 |
| Apr 19 2024 | 57.57 | -0.29 | -0.50% | 58.04 | 58.10 | 57.57 | 21,917 |
| Apr 18 2024 | 57.86 | 0.11 | 0.19% | 58.40 | 58.73 | 57.86 | 12,363 |
| Apr 17 2024 | 57.75 | -0.80 | -1.37% | 58.75 | 58.75 | 57.53 | 12,588 |
| Apr 16 2024 | 58.55 | -0.13 | -0.22% | 58.66 | 59.00 | 58.20 | 36,074 |
| Apr 15 2024 | 58.68 | -0.05 | -0.09% | 59.99 | 59.99 | 58.22 | 49,124 |
| Apr 12 2024 | 58.7308 | -1.65 | -2.73% | 59.71 | 59.71 | 58.33 | 163,928 |
| Apr 11 2024 | 60.38 | -0.50 | -0.81% | 60.30 | 60.52 | 59.78 | 374,952 |
| Apr 10 2024 | 60.8752 | -1.24 | -2.00% | 61.03 | 61.17 | 60.66 | 13,029 |
| Apr 09 2024 | 62.12 | -0.46 | -0.74% | 62.45 | 62.45 | 61.85 | 3,549 |
| Apr 08 2024 | 62.58 | 2.40 | 3.99% | 62.67 | 62.79 | 62.30 | 28,680 |
| Apr 05 2024 | 60.1814 | 0.21 | 0.35% | 60.39 | 60.7799 | 59.90 | 42,466 |
| Apr 04 2024 | 59.97 | -2.49 | -3.98% | 61.77 | 62.2764 | 59.59 | 94,054 |
| Apr 03 2024 | 62.455 | 0.09 | 0.14% | 61.88 | 62.74 | 61.74 | 12,138 |
| Apr 02 2024 | 62.37 | -1.05 | -1.65% | 62.72 | 62.72 | 62.16 | 21,741 |
| Apr 01 2024 | 63.4188 | -0.35 | -0.55% | 63.94 | 63.94 | 63.21 | 35,806 |
| Mar 28 2024 | 63.77 | 0.04 | 0.06% | 63.58 | 63.8434 | 63.51 | 6,639 |
| Mar 27 2024 | 63.73 | -0.25 | -0.39% | 64.33 | 64.33 | 63.55 | 5,642 |
| Mar 26 2024 | 63.98 | -0.04 | -0.07% | 63.96 | 64.2732 | 63.79 | 13,087 |
| Mar 25 2024 | 64.0227 | 0.08 | 0.13% | 64.00 | 64.3535 | 64.00 | 4,686 |
| Mar 22 2024 | 63.94 | -0.43 | -0.67% | 64.13 | 64.2094 | 63.73 | 3,432 |
| Mar 21 2024 | 64.37 | 0.75 | 1.18% | 64.54 | 64.9282 | 64.37 | 5,878 |
| Mar 20 2024 | 63.621 | 1.02 | 1.63% | 62.60 | 63.7753 | 62.60 | 14,878 |
| Mar 19 2024 | 62.60 | 0.48 | 0.77% | 62.34 | 62.79 | 61.839 | 14,770 |
| Mar 18 2024 | 62.12 | 1.39 | 2.29% | 62.14 | 62.273 | 61.85 | 43,740 |
| Mar 15 2024 | 60.73 | -0.78 | -1.27% | 61.41 | 61.5094 | 60.5504 | 125,644 |
| Mar 14 2024 | 61.5093 | -0.90 | -1.44% | 62.39 | 62.39 | 61.32 | 32,974 |
| Mar 13 2024 | 62.41 | 0.30 | 0.48% | 62.00 | 62.55 | 61.74 | 452,263 |
| Mar 12 2024 | 62.11 | 0.11 | 0.18% | 61.55 | 62.35 | 61.25 | 150,429 |
| Mar 11 2024 | 62.00 | -0.84 | -1.34% | 62.18 | 62.20 | 61.7317 | 17,887 |
| Mar 08 2024 | 62.84 | -0.44 | -0.70% | 63.30 | 63.72 | 62.785 | 4,938 |
| Mar 07 2024 | 63.28 | 0.06 | 0.09% | 63.00 | 63.365 | 62.80 | 16,941 |
| Mar 06 2024 | 63.22 | 0.40 | 0.63% | 63.49 | 63.66 | 63.16 | 8,226 |
| Mar 05 2024 | 62.8247 | -0.97 | -1.51% | 63.43 | 63.43 | 62.66 | 6,209 |
| Mar 04 2024 | 63.79 | -0.57 | -0.89% | 63.92 | 64.23 | 62.00 | 15,666 |
| Mar 01 2024 | 64.3649 | 0.63 | 1.00% | 63.88 | 64.4165 | 63.71 | 111,047 |
| Feb 29 2024 | 63.73 | 0.72 | 1.15% | 63.84 | 64.08 | 63.37 | 32,663 |
| Feb 28 2024 | 63.0085 | -0.23 | -0.37% | 62.83 | 63.12 | 62.805 | 2,382 |
| Feb 27 2024 | 63.24 | 1.04 | 1.67% | 62.60 | 63.24 | 62.54 | 5,471 |
| Feb 26 2024 | 62.20 | 0.66 | 1.07% | 62.18 | 62.44 | 62.18 | 7,146 |
| Feb 23 2024 | 61.54 | 0.02 | 0.03% | 61.45 | 61.63 | 61.15 | 10,234 |
| Feb 22 2024 | 61.52 | 1.37 | 2.28% | 61.14 | 61.62 | 61.14 | 4,365 |
| Feb 21 2024 | 60.15 | -0.66 | -1.09% | 60.39 | 60.42 | 59.69 | 38,896 |
| Feb 20 2024 | 60.81 | -0.50 | -0.82% | 61.62 | 61.62 | 60.6508 | 9,851 |
| Feb 16 2024 | 61.31 | -0.17 | -0.28% | 61.13 | 61.61 | 60.90 | 7,603 |
| Feb 15 2024 | 61.48 | 0.98 | 1.62% | 61.20 | 61.53 | 60.75 | 32,835 |
| Feb 14 2024 | 60.50 | 0.68 | 1.14% | 60.13 | 60.515 | 59.91 | 4,785 |
