Register for real-time alerts, custom portfolio, and market movers
EPM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 5.71 | -0.03 | -0.52% | 5.74 | 5.84 | 5.70 | 117,099 |
| Apr 22 2024 | 5.74 | 0.01 | 0.17% | 5.70 | 5.79 | 5.68 | 182,392 |
| Apr 19 2024 | 5.73 | 0.10 | 1.78% | 5.63 | 5.76 | 5.58 | 171,315 |
| Apr 18 2024 | 5.63 | 0.02 | 0.36% | 5.62 | 5.752 | 5.60 | 193,394 |
| Apr 17 2024 | 5.61 | -0.20 | -3.44% | 5.78 | 5.85 | 5.5825 | 332,993 |
| Apr 16 2024 | 5.81 | -0.08 | -1.36% | 5.88 | 5.88 | 5.7649 | 199,557 |
| Apr 15 2024 | 5.89 | 0.13 | 2.26% | 5.78 | 5.99 | 5.77 | 289,275 |
| Apr 12 2024 | 5.76 | -0.18 | -3.03% | 5.97 | 6.03 | 5.75 | 289,664 |
| Apr 11 2024 | 5.94 | -0.02 | -0.34% | 5.96 | 5.99 | 5.90 | 160,705 |
| Apr 10 2024 | 5.96 | -0.08 | -1.32% | 5.97 | 6.04 | 5.91 | 255,919 |
| Apr 09 2024 | 6.04 | -0.03 | -0.49% | 6.07 | 6.135 | 6.00 | 159,404 |
| Apr 08 2024 | 6.07 | -0.03 | -0.49% | 6.11 | 6.12 | 6.02 | 176,533 |
| Apr 05 2024 | 6.10 | 0.15 | 2.52% | 6.00 | 6.155 | 5.91 | 324,337 |
| Apr 04 2024 | 5.95 | -0.29 | -4.65% | 6.24 | 6.24 | 5.905 | 551,316 |
| Apr 03 2024 | 6.24 | -0.01 | -0.16% | 6.24 | 6.27 | 6.18 | 249,987 |
| Apr 02 2024 | 6.25 | 0.14 | 2.29% | 6.15 | 6.285 | 6.08 | 419,080 |
| Apr 01 2024 | 6.11 | -0.03 | -0.49% | 6.15 | 6.17 | 6.04 | 219,142 |
| Mar 28 2024 | 6.14 | 0.10 | 1.66% | 6.03 | 6.17 | 6.03 | 260,109 |
| Mar 27 2024 | 6.04 | 0.18 | 3.07% | 5.85 | 6.04 | 5.82 | 190,407 |
| Mar 26 2024 | 5.86 | -0.13 | -2.17% | 6.02 | 6.04 | 5.86 | 171,791 |
| Mar 25 2024 | 5.99 | 0.04 | 0.67% | 5.98 | 6.09 | 5.957 | 262,660 |
| Mar 22 2024 | 5.95 | -0.14 | -2.30% | 6.09 | 6.09 | 5.94 | 126,527 |
| Mar 21 2024 | 6.09 | 0.02 | 0.33% | 6.08 | 6.0988 | 5.99 | 197,124 |
| Mar 20 2024 | 6.07 | 0.05 | 0.83% | 5.96 | 6.0801 | 5.9506 | 242,086 |
| Mar 19 2024 | 6.02 | 0.08 | 1.35% | 5.94 | 6.02 | 5.9099 | 293,624 |
| Mar 18 2024 | 5.94 | -0.06 | -1.00% | 5.98 | 6.015 | 5.87 | 251,857 |
| Mar 15 2024 | 6.00 | 0.11 | 1.87% | 5.86 | 6.025 | 5.86 | 401,611 |
| Mar 14 2024 | 5.89 | -0.15 | -2.48% | 5.95 | 6.00 | 5.84 | 281,647 |
| Mar 13 2024 | 6.04 | 0.12 | 2.03% | 5.96 | 6.08 | 5.96 | 266,082 |
| Mar 12 2024 | 5.92 | -0.06 | -1.00% | 5.98 | 6.01 | 5.89 | 254,465 |
| Mar 11 2024 | 5.98 | 0.08 | 1.36% | 5.84 | 5.99 | 5.77 | 219,929 |
| Mar 08 2024 | 5.90 | 0.06 | 1.03% | 5.89 | 5.93 | 5.81 | 224,302 |
| Mar 07 2024 | 5.84 | 0.07 | 1.21% | 5.81 | 5.90 | 5.7916 | 180,427 |
| Mar 06 2024 | 5.77 | -0.13 | -2.20% | 5.98 | 5.99 | 5.755 | 278,182 |
| Mar 05 2024 | 5.90 | 0.13 | 2.25% | 5.76 | 5.96 | 5.76 | 284,712 |
| Mar 04 2024 | 5.77 | -0.06 | -1.03% | 5.84 | 5.8881 | 5.73 | 172,959 |
| Mar 01 2024 | 5.83 | -0.03 | -0.51% | 5.87 | 5.99 | 5.815 | 247,130 |
| Feb 29 2024 | 5.86 | 0.17 | 2.99% | 5.73 | 5.90 | 5.73 | 328,267 |
| Feb 28 2024 | 5.69 | -0.07 | -1.22% | 5.77 | 5.7801 | 5.6701 | 180,649 |
| Feb 27 2024 | 5.76 | 0.10 | 1.77% | 5.69 | 5.765 | 5.6599 | 168,785 |
| Feb 26 2024 | 5.66 | -0.05 | -0.88% | 5.70 | 5.76 | 5.59 | 312,529 |
| Feb 23 2024 | 5.71 | 0.05 | 0.88% | 5.59 | 5.71 | 5.4701 | 210,532 |
| Feb 22 2024 | 5.66 | -0.02 | -0.35% | 5.66 | 5.705 | 5.58 | 289,033 |
| Feb 21 2024 | 5.68 | 0.18 | 3.27% | 5.53 | 5.73 | 5.53 | 222,215 |
| Feb 20 2024 | 5.50 | -0.13 | -2.31% | 5.53 | 5.6348 | 5.50 | 255,143 |
| Feb 16 2024 | 5.63 | -0.08 | -1.40% | 5.69 | 5.70 | 5.59 | 332,222 |
| Feb 15 2024 | 5.71 | 0.36 | 6.73% | 5.37 | 5.71 | 5.37 | 231,449 |
| Feb 14 2024 | 5.35 | 0.05 | 0.94% | 5.36 | 5.40 | 5.275 | 141,330 |
| Feb 13 2024 | 5.30 | -0.24 | -4.33% | 5.55 | 5.55 | 5.27 | 333,802 |
| Feb 12 2024 | 5.54 | 0.04 | 0.73% | 5.51 | 5.62 | 5.50 | 354,727 |
| Feb 09 2024 | 5.50 | -0.02 | -0.36% | 5.55 | 5.6292 | 5.44 | 460,730 |
| Feb 08 2024 | 5.52 | 0.23 | 4.35% | 5.35 | 5.57 | 5.34 | 347,025 |
| Feb 07 2024 | 5.29 | 0.19 | 3.73% | 5.02 | 5.33 | 5.00 | 489,807 |
| Feb 06 2024 | 5.10 | -0.06 | -1.16% | 5.18 | 5.24 | 5.085 | 352,289 |
| Feb 05 2024 | 5.16 | -0.14 | -2.64% | 5.30 | 5.38 | 5.07 | 544,447 |
| Feb 02 2024 | 5.30 | -0.09 | -1.67% | 5.38 | 5.40 | 5.17 | 643,611 |
| Feb 01 2024 | 5.39 | -0.22 | -3.92% | 5.63 | 5.65 | 5.39 | 526,802 |
| Jan 31 2024 | 5.61 | -0.17 | -2.94% | 5.77 | 5.77 | 5.59 | 253,568 |
| Jan 30 2024 | 5.78 | 0.03 | 0.52% | 5.72 | 5.78 | 5.665 | 221,310 |
| Jan 29 2024 | 5.75 | 0.08 | 1.41% | 5.65 | 5.75 | 5.64 | 245,449 |
| Jan 26 2024 | 5.67 | -0.11 | -1.90% | 5.78 | 5.80 | 5.57 | 396,219 |
| Jan 25 2024 | 5.78 | 0.08 | 1.40% | 5.78 | 5.82 | 5.64 | 529,183 |
