Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 16.58 | 0.01 | 0.06% | 16.58 | 16.6052 | 16.5408 | 20,010 |
| May 16 2024 | 16.57 | -0.04 | -0.21% | 16.57 | 16.62 | 16.55 | 26,330 |
| May 15 2024 | 16.605 | 0.09 | 0.58% | 16.54 | 16.6219 | 16.54 | 25,583 |
| May 14 2024 | 16.51 | -0.01 | -0.06% | 16.49 | 16.5367 | 16.48 | 34,791 |
| May 13 2024 | 16.52 | -0.01 | -0.06% | 16.53 | 16.56 | 16.50 | 7,801 |
| May 10 2024 | 16.53 | -0.04 | -0.24% | 16.53 | 16.6117 | 16.52 | 24,481 |
| May 09 2024 | 16.57 | -0.06 | -0.36% | 16.59 | 16.63 | 16.5289 | 37,745 |
| May 08 2024 | 16.63 | 0.04 | 0.24% | 16.60 | 16.64 | 16.54 | 30,520 |
| May 07 2024 | 16.59 | 0.12 | 0.73% | 16.51 | 16.62 | 16.49 | 37,254 |
| May 06 2024 | 16.47 | 0.04 | 0.24% | 16.41 | 16.48 | 16.40 | 45,402 |
| May 03 2024 | 16.43 | 0.15 | 0.92% | 16.32 | 16.47 | 16.32 | 43,428 |
| May 02 2024 | 16.28 | -0.01 | -0.06% | 16.26 | 16.30 | 16.23 | 18,812 |
| May 01 2024 | 16.29 | 0.04 | 0.24% | 16.24 | 16.3084 | 16.20 | 52,230 |
| Apr 30 2024 | 16.251 | -0.05 | -0.30% | 16.27 | 16.3033 | 16.23 | 33,781 |
| Apr 29 2024 | 16.30 | 0.02 | 0.12% | 16.29 | 16.32 | 16.28 | 22,997 |
| Apr 26 2024 | 16.28 | -0.01 | -0.06% | 16.29 | 16.4197 | 16.26 | 27,290 |
| Apr 25 2024 | 16.29 | -0.13 | -0.79% | 16.30 | 16.385 | 16.26 | 20,337 |
| Apr 24 2024 | 16.42 | 0.03 | 0.18% | 16.35 | 16.42 | 16.32 | 31,583 |
| Apr 23 2024 | 16.39 | 0.09 | 0.55% | 16.26 | 16.41 | 16.231 | 25,676 |
| Apr 22 2024 | 16.30 | -0.04 | -0.24% | 16.24 | 16.34 | 16.24 | 16,109 |
| Apr 19 2024 | 16.34 | 0.02 | 0.12% | 16.32 | 16.3999 | 16.307 | 13,095 |
| Apr 18 2024 | 16.32 | -0.05 | -0.31% | 16.31 | 16.3699 | 16.2714 | 17,977 |
| Apr 17 2024 | 16.37 | 0.07 | 0.43% | 16.30 | 16.37 | 16.30 | 14,690 |
| Apr 16 2024 | 16.30 | 0.02 | 0.12% | 16.25 | 16.35 | 16.25 | 16,002 |
| Apr 15 2024 | 16.28 | -0.12 | -0.73% | 16.35 | 16.38 | 16.28 | 36,651 |
| Apr 12 2024 | 16.40 | 0.00 | 0.00% | 16.35 | 16.42 | 16.35 | 16,324 |
| Apr 11 2024 | 16.40 | 0.07 | 0.43% | 16.40 | 16.40 | 16.32 | 20,562 |
| Apr 10 2024 | 16.33 | -0.18 | -1.09% | 16.40 | 16.4399 | 16.32 | 25,891 |
| Apr 09 2024 | 16.51 | 0.06 | 0.36% | 16.50 | 16.5299 | 16.45 | 21,567 |
| Apr 08 2024 | 16.45 | 0.02 | 0.12% | 16.43 | 16.50 | 16.43 | 9,128 |
| Apr 05 2024 | 16.43 | -0.04 | -0.24% | 16.39 | 16.4603 | 16.39 | 32,133 |
| Apr 04 2024 | 16.47 | 0.04 | 0.24% | 16.45 | 16.51 | 16.4084 | 43,973 |
| Apr 03 2024 | 16.43 | -0.03 | -0.18% | 16.34 | 16.4353 | 16.34 | 39,566 |
| Apr 02 2024 | 16.46 | -0.08 | -0.48% | 16.51 | 16.5425 | 16.38 | 43,191 |
| Apr 01 2024 | 16.54 | -0.05 | -0.30% | 16.57 | 16.66 | 16.52 | 23,665 |
| Mar 28 2024 | 16.59 | -0.06 | -0.36% | 16.68 | 16.68 | 16.59 | 30,957 |
| Mar 27 2024 | 16.65 | 0.01 | 0.06% | 16.65 | 16.69 | 16.61 | 28,663 |
| Mar 26 2024 | 16.64 | 0.00 | 0.00% | 16.70 | 16.7016 | 16.62 | 32,301 |
| Mar 25 2024 | 16.64 | -0.01 | -0.06% | 16.65 | 16.6799 | 16.62 | 35,985 |
| Mar 22 2024 | 16.65 | 0.02 | 0.12% | 16.69 | 16.72 | 16.64 | 36,352 |
| Mar 21 2024 | 16.6304 | 0.06 | 0.36% | 16.62 | 16.70 | 16.60 | 89,208 |
| Mar 20 2024 | 16.57 | -0.09 | -0.54% | 16.58 | 16.63 | 16.5569 | 32,508 |
| Mar 19 2024 | 16.66 | -0.02 | -0.12% | 16.75 | 16.75 | 16.66 | 37,831 |
| Mar 18 2024 | 16.68 | 0.08 | 0.48% | 16.69 | 16.712 | 16.5901 | 40,432 |
| Mar 15 2024 | 16.60 | 0.02 | 0.12% | 16.54 | 16.60 | 16.53 | 29,583 |
| Mar 14 2024 | 16.58 | -0.14 | -0.84% | 16.70 | 16.80 | 16.54 | 44,494 |
| Mar 13 2024 | 16.72 | 0.04 | 0.24% | 16.69 | 16.72 | 16.67 | 20,912 |
| Mar 12 2024 | 16.68 | 0.02 | 0.12% | 16.69 | 16.75 | 16.65 | 29,004 |
| Mar 11 2024 | 16.66 | 0.01 | 0.06% | 16.66 | 16.70 | 16.64 | 37,746 |
| Mar 08 2024 | 16.65 | 0.02 | 0.12% | 16.65 | 16.67 | 16.60 | 52,557 |
| Mar 07 2024 | 16.63 | 0.00 | 0.00% | 16.71 | 16.71 | 16.61 | 46,119 |
| Mar 06 2024 | 16.63 | 0.00 | 0.00% | 16.63 | 16.68 | 16.59 | 32,131 |
| Mar 05 2024 | 16.63 | 0.01 | 0.06% | 16.68 | 16.76 | 16.59 | 137,465 |
| Mar 04 2024 | 16.62 | -0.13 | -0.78% | 16.86 | 16.86 | 16.59 | 76,167 |
| Mar 01 2024 | 16.75 | 0.03 | 0.18% | 16.71 | 16.7699 | 16.69 | 65,201 |
| Feb 29 2024 | 16.72 | 0.02 | 0.12% | 16.76 | 16.76 | 16.68 | 82,610 |
| Feb 28 2024 | 16.70 | 0.00 | 0.00% | 16.71 | 16.74 | 16.58 | 66,515 |
| Feb 27 2024 | 16.70 | -0.16 | -0.95% | 16.86 | 16.9431 | 16.69 | 64,467 |
| Feb 26 2024 | 16.86 | -0.12 | -0.71% | 17.05 | 17.05 | 16.83 | 34,187 |
| Feb 23 2024 | 16.98 | -0.01 | -0.06% | 17.09 | 17.09 | 16.97 | 20,093 |
| Feb 22 2024 | 16.99 | -0.07 | -0.41% | 17.06 | 17.12 | 16.9478 | 29,607 |
| Feb 21 2024 | 17.06 | -0.01 | -0.06% | 17.10 | 17.10 | 16.84 | 18,913 |
| Feb 20 2024 | 17.071 | 0.01 | 0.06% | 17.14 | 17.14 | 17.05 | 12,941 |
