Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EBCOY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 36.38 | 0.00 | 0.00% | 35.6625 | 36.63 | 35.6625 | 4,330 |
| May 30 2024 | 36.38 | -0.50 | -1.36% | 36.71 | 37.07 | 36.38 | 3,313 |
| May 29 2024 | 36.88 | -1.87 | -4.81% | 37.2235 | 37.2235 | 36.88 | 2,568 |
| May 28 2024 | 38.745 | 0.67 | 1.77% | 38.29 | 38.745 | 38.29 | 2,162 |
| May 24 2024 | 38.07 | -0.53 | -1.37% | 38.07 | 38.07 | 38.07 | 980 |
| May 23 2024 | 38.60 | -0.51 | -1.30% | 39.00 | 39.33 | 38.60 | 5,071 |
| May 22 2024 | 39.1065 | -1.52 | -3.75% | 37.83 | 39.23 | 37.83 | 5,895 |
| May 21 2024 | 40.63 | -0.15 | -0.37% | 40.63 | 40.63 | 40.63 | 922 |
| May 20 2024 | 40.78 | 0.38 | 0.95% | 41.02 | 41.076 | 40.71 | 5,431 |
| May 17 2024 | 40.397 | 0.04 | 0.09% | 40.33 | 40.5399 | 40.33 | 2,577 |
| May 16 2024 | 40.36 | 1.40 | 3.59% | 40.735 | 40.735 | 40.35 | 5,412 |
| May 15 2024 | 38.96 | -3.29 | -7.79% | 38.53 | 38.96 | 38.53 | 3,006 |
| May 14 2024 | 42.25 | -0.95 | -2.20% | 43.07 | 43.07 | 41.35 | 4,326 |
| May 13 2024 | 43.20 | 0.40 | 0.94% | 44.0468 | 44.0468 | 42.4432 | 3,116 |
| May 10 2024 | 42.7985 | -1.13 | -2.58% | 42.87 | 42.87 | 42.7985 | 1,365 |
| May 09 2024 | 43.93 | 0.47 | 1.08% | 43.81 | 43.936 | 43.81 | 1,382 |
| May 08 2024 | 43.46 | 0.11 | 0.24% | 43.46 | 43.46 | 43.46 | 1,210 |
| May 07 2024 | 43.355 | 0.00 | 0.00% | 43.355 | 43.355 | 43.355 | 0 |
| May 06 2024 | 43.355 | -0.10 | -0.22% | 43.325 | 43.937 | 43.325 | 1,589 |
| May 03 2024 | 43.45 | 0.83 | 1.95% | 43.23 | 43.45 | 43.0445 | 1,731 |
| May 02 2024 | 42.62 | 0.75 | 1.80% | 42.55 | 42.6682 | 42.55 | 3,270 |
| May 01 2024 | 41.865 | 0.48 | 1.17% | 40.962 | 41.88 | 40.962 | 1,845 |
| Apr 30 2024 | 41.38 | -0.33 | -0.79% | 41.43 | 41.51 | 41.38 | 1,742 |
| Apr 29 2024 | 41.7101 | 0.17 | 0.41% | 41.89 | 41.89 | 41.71 | 2,200 |
| Apr 26 2024 | 41.54 | 0.77 | 1.90% | 41.44 | 41.54 | 41.435 | 1,752 |
| Apr 25 2024 | 40.7655 | -0.88 | -2.12% | 40.22 | 40.7655 | 40.22 | 4,765 |
| Apr 24 2024 | 41.65 | 0.57 | 1.39% | 41.59 | 42.188 | 41.56 | 3,459 |
| Apr 23 2024 | 41.08 | -0.26 | -0.63% | 41.02 | 41.214 | 41.02 | 3,189 |
| Apr 22 2024 | 41.34 | -0.10 | -0.24% | 41.50 | 41.50 | 41.00 | 74,802 |
| Apr 19 2024 | 41.44 | -1.70 | -3.94% | 41.81 | 41.81 | 41.345 | 3,070 |
| Apr 18 2024 | 43.1375 | 0.69 | 1.62% | 41.75 | 43.1375 | 41.75 | 3,829 |
| Apr 17 2024 | 42.45 | 0.15 | 0.35% | 42.45 | 42.45 | 42.45 | 1,079 |
| Apr 16 2024 | 42.30 | -1.65 | -3.75% | 42.22 | 42.30 | 42.22 | 1,419 |
| Apr 15 2024 | 43.95 | -1.35 | -2.98% | 44.72 | 44.72 | 43.82 | 11,486 |
| Apr 12 2024 | 45.30 | -0.88 | -1.91% | 46.23 | 46.23 | 45.30 | 1,355 |
| Apr 11 2024 | 46.18 | 2.28 | 5.18% | 45.32 | 46.18 | 45.17 | 4,738 |
| Apr 10 2024 | 43.9045 | -1.52 | -3.34% | 44.22 | 44.5975 | 43.9045 | 3,149 |
| Apr 09 2024 | 45.42 | 1.32 | 2.99% | 45.50 | 45.50 | 45.06 | 3,151 |
| Apr 08 2024 | 44.10 | 0.59 | 1.36% | 44.185 | 44.33 | 44.10 | 1,711 |
| Apr 05 2024 | 43.51 | -1.00 | -2.25% | 43.07 | 43.51 | 43.07 | 7,389 |
| Apr 04 2024 | 44.51 | 0.27 | 0.61% | 45.48 | 45.5974 | 44.51 | 10,886 |
| Apr 03 2024 | 44.24 | -0.83 | -1.84% | 44.02 | 44.32 | 44.02 | 7,524 |
| Apr 02 2024 | 45.07 | 0.86 | 1.95% | 45.09 | 46.14 | 44.91 | 14,326 |
| Apr 01 2024 | 44.21 | -0.47 | -1.05% | 44.068 | 44.21 | 43.4586 | 3,672 |
| Mar 28 2024 | 44.68 | -0.56 | -1.23% | 44.5565 | 44.68 | 44.5565 | 1,489 |
| Mar 27 2024 | 45.238 | -0.46 | -1.01% | 44.99 | 45.238 | 44.99 | 10,260 |
| Mar 26 2024 | 45.70 | 0.82 | 1.83% | 45.87 | 46.16 | 45.70 | 35,311 |
| Mar 25 2024 | 44.88 | 1.37 | 3.15% | 45.30 | 45.30 | 44.7869 | 23,960 |
| Mar 22 2024 | 43.51 | 0.42 | 0.97% | 43.2335 | 43.51 | 42.88 | 126,108 |
| Mar 21 2024 | 43.09 | 0.27 | 0.63% | 43.495 | 43.6445 | 42.9149 | 141,502 |
| Mar 20 2024 | 42.82 | 0.62 | 1.47% | 42.53 | 42.90 | 42.53 | 53,045 |
| Mar 19 2024 | 42.20 | -1.11 | -2.56% | 41.6635 | 42.20 | 41.38 | 9,060 |
| Mar 18 2024 | 43.31 | 0.84 | 1.98% | 43.287 | 43.31 | 43.165 | 2,065 |
| Mar 15 2024 | 42.47 | -0.60 | -1.39% | 42.62 | 42.6835 | 42.30 | 3,644 |
| Mar 14 2024 | 43.07 | -2.74 | -5.98% | 43.335 | 43.335 | 43.02 | 42,244 |
| Mar 13 2024 | 45.81 | -1.19 | -2.53% | 46.868 | 46.868 | 45.4201 | 46,402 |
| Mar 12 2024 | 47.00 | 2.08 | 4.63% | 46.446 | 47.00 | 46.15 | 10,992 |
| Mar 11 2024 | 44.92 | -0.28 | -0.62% | 44.76 | 46.36 | 44.76 | 3,839 |
| Mar 08 2024 | 45.20 | -0.36 | -0.79% | 44.75 | 45.47 | 44.75 | 3,635 |
| Mar 07 2024 | 45.56 | -0.45 | -0.98% | 45.58 | 45.58 | 44.8585 | 1,841 |
| Mar 06 2024 | 46.01 | 2.36 | 5.41% | 44.56 | 47.00 | 44.56 | 6,093 |
| Mar 05 2024 | 43.65 | 0.14 | 0.32% | 43.436 | 43.68 | 43.11 | 3,771 |
