Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ECOR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 74.80 | -1.40 | -1.84% | 75.80 | 75.80 | 73.90 | 367,716 |
| Jun 24 2024 | 76.20 | -0.70 | -0.91% | 78.00 | 78.00 | 74.80 | 462,646 |
| Jun 21 2024 | 76.90 | 1.70 | 2.26% | 75.80 | 79.50 | 75.80 | 521,527 |
| Jun 20 2024 | 75.20 | 0.40 | 0.53% | 75.70 | 76.00 | 74.30 | 731,954 |
| Jun 19 2024 | 74.80 | -1.20 | -1.58% | 76.60 | 76.60 | 74.30 | 407,510 |
| Jun 18 2024 | 76.00 | -0.80 | -1.04% | 76.50 | 77.00 | 75.80 | 612,160 |
| Jun 17 2024 | 76.80 | 2.40 | 3.23% | 76.30 | 77.00 | 74.00 | 476,776 |
| Jun 14 2024 | 74.40 | -0.20 | -0.27% | 74.50 | 76.00 | 74.10 | 445,366 |
| Jun 13 2024 | 74.60 | 1.40 | 1.91% | 73.00 | 74.80 | 72.60 | 1,763,510 |
| Jun 12 2024 | 73.20 | 0.70 | 0.97% | 72.00 | 74.50 | 71.40 | 417,446 |
| Jun 11 2024 | 72.50 | -1.10 | -1.49% | 75.00 | 75.00 | 72.00 | 331,085 |
| Jun 10 2024 | 73.60 | -0.70 | -0.94% | 73.60 | 73.80 | 72.20 | 526,481 |
| Jun 07 2024 | 74.30 | -3.00 | -3.88% | 76.90 | 77.10 | 74.00 | 712,789 |
| Jun 06 2024 | 77.30 | 1.10 | 1.44% | 75.20 | 77.30 | 75.20 | 346,125 |
| Jun 05 2024 | 76.20 | -0.40 | -0.52% | 76.60 | 77.10 | 75.40 | 666,544 |
| Jun 04 2024 | 76.60 | -2.80 | -3.53% | 79.40 | 79.40 | 76.40 | 482,232 |
| Jun 03 2024 | 79.40 | -1.60 | -1.98% | 81.00 | 82.20 | 79.00 | 558,597 |
| May 31 2024 | 81.00 | -1.80 | -2.17% | 84.00 | 84.00 | 80.60 | 421,486 |
| May 30 2024 | 82.80 | 0.10 | 0.12% | 82.30 | 83.50 | 81.60 | 268,715 |
| May 29 2024 | 82.70 | -1.00 | -1.19% | 83.40 | 83.80 | 82.50 | 368,231 |
| May 28 2024 | 83.70 | 0.90 | 1.09% | 82.50 | 84.80 | 82.50 | 228,297 |
| May 24 2024 | 82.80 | -1.10 | -1.31% | 83.30 | 84.40 | 82.10 | 556,197 |
| May 23 2024 | 83.90 | -2.70 | -3.12% | 87.00 | 87.00 | 83.50 | 856,256 |
| May 22 2024 | 86.60 | -0.40 | -0.46% | 86.60 | 88.00 | 85.60 | 940,482 |
| May 21 2024 | 87.00 | 1.20 | 1.40% | 87.20 | 88.00 | 85.00 | 985,703 |
| May 20 2024 | 85.80 | -0.20 | -0.23% | 86.20 | 87.70 | 85.40 | 636,922 |
| May 17 2024 | 86.00 | -0.60 | -0.69% | 87.70 | 87.70 | 85.10 | 505,915 |
| May 16 2024 | 86.60 | 1.20 | 1.41% | 86.00 | 87.20 | 85.40 | 455,050 |
| May 15 2024 | 85.40 | 0.60 | 0.71% | 85.00 | 87.50 | 85.00 | 604,550 |
| May 14 2024 | 84.80 | 1.80 | 2.17% | 81.90 | 84.80 | 81.90 | 2,355,465 |
| May 13 2024 | 83.00 | -0.40 | -0.48% | 83.60 | 83.70 | 82.00 | 245,189 |
| May 10 2024 | 83.40 | -1.30 | -1.53% | 84.60 | 86.10 | 83.00 | 548,882 |
| May 09 2024 | 84.70 | -0.90 | -1.05% | 85.60 | 86.70 | 84.40 | 864,501 |
| May 08 2024 | 85.60 | 0.30 | 0.35% | 85.30 | 86.20 | 85.00 | 378,025 |
| May 07 2024 | 85.30 | 0.90 | 1.07% | 85.50 | 87.40 | 85.10 | 489,993 |
| May 03 2024 | 84.40 | 2.40 | 2.93% | 80.60 | 85.20 | 80.60 | 420,116 |
| May 02 2024 | 82.00 | 0.80 | 0.99% | 83.60 | 83.60 | 81.50 | 516,978 |
| May 01 2024 | 81.20 | -0.80 | -0.98% | 82.90 | 82.90 | 81.20 | 495,553 |
| Apr 30 2024 | 82.00 | -3.30 | -3.87% | 85.40 | 85.70 | 81.00 | 699,616 |
| Apr 29 2024 | 85.30 | 2.20 | 2.65% | 83.20 | 86.30 | 83.20 | 1,140,406 |
| Apr 26 2024 | 83.10 | 1.90 | 2.34% | 80.70 | 86.00 | 80.70 | 551,282 |
| Apr 25 2024 | 81.20 | 1.50 | 1.88% | 80.00 | 81.50 | 79.00 | 693,138 |
| Apr 24 2024 | 79.70 | 0.30 | 0.38% | 78.80 | 80.40 | 78.50 | 907,341 |
| Apr 23 2024 | 79.40 | -2.20 | -2.70% | 81.50 | 81.50 | 78.50 | 641,732 |
| Apr 22 2024 | 81.60 | -1.20 | -1.45% | 84.10 | 84.10 | 81.50 | 479,607 |
| Apr 19 2024 | 82.80 | -1.00 | -1.19% | 85.00 | 85.00 | 82.50 | 550,270 |
| Apr 18 2024 | 83.80 | 0.60 | 0.72% | 84.00 | 84.40 | 82.20 | 919,562 |
| Apr 17 2024 | 83.20 | 1.00 | 1.22% | 83.00 | 85.50 | 82.00 | 1,159,988 |
| Apr 16 2024 | 82.20 | -5.90 | -6.70% | 87.20 | 87.70 | 81.00 | 1,257,860 |
| Apr 15 2024 | 88.10 | 1.00 | 1.15% | 87.00 | 88.90 | 86.10 | 1,038,508 |
| Apr 12 2024 | 87.10 | 2.30 | 2.71% | 84.60 | 87.60 | 84.60 | 1,008,278 |
| Apr 11 2024 | 84.80 | 0.40 | 0.47% | 84.00 | 86.00 | 83.50 | 1,293,945 |
| Apr 10 2024 | 84.40 | 0.80 | 0.96% | 84.20 | 85.20 | 82.70 | 1,528,578 |
| Apr 09 2024 | 83.60 | 1.20 | 1.46% | 82.40 | 84.80 | 82.00 | 618,964 |
| Apr 08 2024 | 82.40 | 2.40 | 3.00% | 80.90 | 83.90 | 80.00 | 1,479,187 |
| Apr 05 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 80.90 | 79.40 | 962,399 |
| Apr 04 2024 | 80.00 | 0.90 | 1.14% | 78.00 | 81.10 | 78.00 | 2,072,055 |
| Apr 03 2024 | 79.10 | 1.00 | 1.28% | 77.90 | 79.70 | 77.60 | 1,180,105 |
| Apr 02 2024 | 78.10 | 1.70 | 2.23% | 77.00 | 80.00 | 76.50 | 1,552,886 |
| Mar 28 2024 | 76.40 | 0.40 | 0.53% | 77.00 | 80.00 | 75.50 | 1,756,581 |
