Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 7.04 | -0.01 | -0.14% | 7.08 | 7.08 | 7.03 | 170,999 |
| Sep 18 2024 | 7.05 | 0.02 | 0.28% | 7.05 | 7.06 | 7.02 | 172,079 |
| Sep 17 2024 | 7.03 | -0.04 | -0.57% | 7.08 | 7.08 | 7.02 | 191,743 |
| Sep 16 2024 | 7.07 | -0.02 | -0.28% | 7.09 | 7.09 | 7.06 | 155,733 |
| Sep 13 2024 | 7.09 | -0.03 | -0.42% | 7.08 | 7.105 | 7.06 | 100,940 |
| Sep 12 2024 | 7.12 | 0.01 | 0.14% | 7.12 | 7.12 | 7.09 | 223,334 |
| Sep 11 2024 | 7.11 | 0.02 | 0.28% | 7.10 | 7.11 | 7.08 | 138,267 |
| Sep 10 2024 | 7.09 | 0.03 | 0.42% | 7.08 | 7.095 | 7.05 | 131,823 |
| Sep 09 2024 | 7.06 | 0.01 | 0.21% | 7.04 | 7.07 | 7.01 | 171,526 |
| Sep 06 2024 | 7.045 | 0.03 | 0.36% | 7.03 | 7.055 | 7.00 | 103,761 |
| Sep 05 2024 | 7.02 | 0.01 | 0.14% | 7.01 | 7.045 | 7.01 | 114,446 |
| Sep 04 2024 | 7.01 | 0.03 | 0.43% | 6.96 | 7.04 | 6.96 | 155,008 |
| Sep 03 2024 | 6.98 | -0.01 | -0.14% | 6.97 | 7.10 | 6.97 | 167,139 |
| Aug 30 2024 | 6.99 | -0.01 | -0.14% | 7.02 | 7.02 | 6.98 | 264,078 |
| Aug 29 2024 | 7.00 | -0.01 | -0.14% | 7.03 | 7.03 | 6.97 | 151,426 |
| Aug 28 2024 | 7.01 | -0.02 | -0.21% | 7.05 | 7.05 | 7.005 | 99,663 |
| Aug 27 2024 | 7.025 | -0.02 | -0.21% | 7.05 | 7.05 | 7.008 | 104,981 |
| Aug 26 2024 | 7.04 | 0.03 | 0.43% | 7.03 | 7.04 | 7.02 | 72,157 |
| Aug 23 2024 | 7.01 | 0.02 | 0.29% | 7.00 | 7.035 | 6.985 | 116,779 |
| Aug 22 2024 | 6.99 | -0.01 | -0.14% | 7.00 | 7.00 | 6.95 | 187,000 |
| Aug 21 2024 | 7.00 | 0.02 | 0.29% | 6.98 | 7.01 | 6.9501 | 161,105 |
| Aug 20 2024 | 6.98 | -0.02 | -0.29% | 7.00 | 7.0102 | 6.945 | 185,501 |
| Aug 19 2024 | 7.00 | 0.02 | 0.29% | 6.97 | 7.00 | 6.97 | 75,467 |
| Aug 16 2024 | 6.98 | 0.04 | 0.58% | 6.96 | 6.98 | 6.94 | 71,007 |
| Aug 15 2024 | 6.94 | 0.01 | 0.14% | 6.94 | 6.97 | 6.92 | 121,179 |
| Aug 14 2024 | 6.93 | 0.02 | 0.29% | 6.92 | 6.945 | 6.91 | 52,565 |
| Aug 13 2024 | 6.91 | -0.04 | -0.58% | 6.93 | 6.96 | 6.905 | 154,221 |
| Aug 12 2024 | 6.95 | -0.04 | -0.57% | 6.93 | 6.98 | 6.93 | 140,513 |
| Aug 09 2024 | 6.99 | 0.05 | 0.72% | 6.96 | 7.02 | 6.94 | 106,342 |
| Aug 08 2024 | 6.94 | 0.05 | 0.73% | 6.92 | 6.99 | 6.92 | 105,814 |
| Aug 07 2024 | 6.89 | 0.07 | 1.03% | 6.83 | 6.94 | 6.83 | 182,502 |
| Aug 06 2024 | 6.82 | -0.03 | -0.44% | 6.86 | 6.87 | 6.81 | 144,172 |
| Aug 05 2024 | 6.85 | -0.14 | -2.00% | 6.91 | 6.91 | 6.774 | 159,397 |
| Aug 02 2024 | 6.99 | -0.04 | -0.57% | 7.03 | 7.03 | 6.895 | 170,876 |
| Aug 01 2024 | 7.03 | 0.06 | 0.86% | 7.00 | 7.06 | 6.9648 | 230,780 |
| Jul 31 2024 | 6.97 | 0.05 | 0.72% | 6.96 | 6.98 | 6.94 | 172,513 |
| Jul 30 2024 | 6.92 | 0.01 | 0.14% | 6.93 | 6.93 | 6.905 | 123,993 |
| Jul 29 2024 | 6.91 | 0.03 | 0.44% | 6.94 | 6.95 | 6.88 | 203,550 |
| Jul 26 2024 | 6.88 | 0.04 | 0.58% | 6.85 | 6.89 | 6.85 | 141,737 |
| Jul 25 2024 | 6.84 | 0.03 | 0.44% | 6.83 | 6.855 | 6.775 | 121,201 |
| Jul 24 2024 | 6.81 | -0.02 | -0.29% | 6.82 | 6.84 | 6.80 | 113,668 |
| Jul 23 2024 | 6.83 | 0.07 | 1.04% | 6.78 | 6.83 | 6.78 | 192,747 |
| Jul 22 2024 | 6.76 | 0.01 | 0.15% | 6.78 | 6.785 | 6.74 | 108,317 |
| Jul 19 2024 | 6.75 | -0.02 | -0.30% | 6.77 | 6.80 | 6.74 | 74,703 |
| Jul 18 2024 | 6.77 | 0.02 | 0.30% | 6.78 | 6.80 | 6.735 | 108,123 |
| Jul 17 2024 | 6.75 | -0.08 | -1.17% | 6.84 | 6.84 | 6.74 | 203,907 |
| Jul 16 2024 | 6.83 | 0.05 | 0.74% | 6.83 | 6.83 | 6.80 | 176,225 |
| Jul 15 2024 | 6.78 | -0.06 | -0.80% | 6.83 | 6.845 | 6.77 | 218,044 |
| Jul 12 2024 | 6.835 | -0.01 | -0.07% | 6.85 | 6.85 | 6.81 | 110,861 |
| Jul 11 2024 | 6.84 | 0.00 | 0.00% | 6.83 | 6.85 | 6.80 | 155,436 |
| Jul 10 2024 | 6.84 | 0.01 | 0.15% | 6.86 | 6.88 | 6.83 | 207,338 |
| Jul 09 2024 | 6.83 | 0.09 | 1.34% | 6.77 | 6.83 | 6.74 | 222,870 |
| Jul 08 2024 | 6.74 | 0.01 | 0.15% | 6.75 | 6.775 | 6.72 | 94,460 |
| Jul 05 2024 | 6.73 | -0.05 | -0.74% | 6.79 | 6.80 | 6.72 | 113,954 |
| Jul 03 2024 | 6.78 | 0.06 | 0.89% | 6.73 | 6.78 | 6.73 | 208,257 |
| Jul 02 2024 | 6.72 | 0.07 | 1.05% | 6.66 | 6.72 | 6.66 | 167,922 |
| Jul 01 2024 | 6.65 | 0.05 | 0.76% | 6.64 | 6.69 | 6.6199 | 217,360 |
| Jun 28 2024 | 6.60 | 0.00 | 0.00% | 6.60 | 6.60 | 6.60 | 0 |
| Jun 27 2024 | 6.60 | -0.01 | -0.15% | 6.63 | 6.645 | 6.595 | 184,646 |
| Jun 26 2024 | 6.61 | -0.01 | -0.15% | 6.60 | 6.635 | 6.60 | 182,809 |
| Jun 25 2024 | 6.62 | -0.01 | -0.15% | 6.66 | 6.66 | 6.60 | 163,775 |
| Jun 24 2024 | 6.63 | -0.06 | -0.90% | 6.66 | 6.70 | 6.63 | 112,925 |
