Register for streaming realtime charts, analysis tools, and prices.
EDOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 33.57 | 0.12 | 0.37% | 33.37 | 33.67 | 33.37 | 26,113 |
| Jun 03 2024 | 33.4475 | -0.13 | -0.39% | 33.62 | 33.62 | 33.22 | 15,194 |
| May 31 2024 | 33.58 | 0.50 | 1.51% | 33.13 | 33.58 | 33.06 | 18,185 |
| May 30 2024 | 33.08 | -0.06 | -0.18% | 32.98 | 33.1789 | 32.94 | 21,007 |
| May 29 2024 | 33.14 | -0.27 | -0.81% | 33.20 | 33.289 | 33.14 | 32,250 |
| May 28 2024 | 33.41 | -0.17 | -0.51% | 33.57 | 33.61 | 33.33 | 31,566 |
| May 24 2024 | 33.58 | -0.01 | -0.04% | 33.65 | 33.7415 | 33.58 | 22,954 |
| May 23 2024 | 33.5923 | -0.49 | -1.43% | 34.06 | 34.06 | 33.5201 | 34,716 |
| May 22 2024 | 34.08 | -0.16 | -0.47% | 34.14 | 34.2861 | 33.9701 | 14,739 |
| May 21 2024 | 34.24 | 0.02 | 0.04% | 34.23 | 34.2781 | 34.18 | 10,197 |
| May 20 2024 | 34.225 | -0.12 | -0.33% | 34.36 | 34.50 | 34.18 | 74,195 |
| May 17 2024 | 34.34 | 0.04 | 0.12% | 34.37 | 34.40 | 34.28 | 18,098 |
| May 16 2024 | 34.30 | 0.12 | 0.35% | 34.28 | 34.4296 | 34.22 | 12,144 |
| May 15 2024 | 34.18 | 0.22 | 0.65% | 34.12 | 34.2082 | 34.03 | 23,078 |
| May 14 2024 | 33.96 | 0.05 | 0.15% | 33.94 | 34.01 | 33.8355 | 14,187 |
| May 13 2024 | 33.91 | 0.02 | 0.06% | 34.00 | 34.126 | 33.87 | 17,501 |
| May 10 2024 | 33.89 | 0.05 | 0.13% | 33.94 | 33.9986 | 33.84 | 8,934 |
| May 09 2024 | 33.845 | 0.27 | 0.82% | 33.53 | 33.88 | 33.53 | 8,414 |
| May 08 2024 | 33.57 | 0.13 | 0.38% | 33.42 | 33.6106 | 33.40 | 15,221 |
| May 07 2024 | 33.4441 | -0.02 | -0.05% | 33.50 | 33.55 | 33.38 | 11,649 |
| May 06 2024 | 33.46 | 0.12 | 0.36% | 33.45 | 33.4899 | 33.31 | 11,529 |
| May 03 2024 | 33.34 | 0.35 | 1.06% | 33.35 | 33.445 | 33.17 | 7,238 |
| May 02 2024 | 32.9893 | 0.17 | 0.50% | 33.00 | 33.0492 | 32.86 | 8,114 |
| May 01 2024 | 32.8237 | 0.04 | 0.12% | 32.78 | 33.15 | 32.70 | 16,644 |
| Apr 30 2024 | 32.7848 | -0.37 | -1.12% | 33.08 | 33.17 | 32.7848 | 18,746 |
| Apr 29 2024 | 33.1553 | 0.11 | 0.34% | 33.08 | 33.19 | 33.0694 | 7,524 |
| Apr 26 2024 | 33.0435 | 0.04 | 0.11% | 32.94 | 33.1498 | 32.94 | 7,150 |
| Apr 25 2024 | 33.0065 | -0.25 | -0.77% | 32.95 | 33.05 | 32.7215 | 222,611 |
| Apr 24 2024 | 33.2611 | 0.03 | 0.08% | 33.23 | 33.3086 | 33.11 | 13,014 |
| Apr 23 2024 | 33.2332 | 0.19 | 0.58% | 33.13 | 33.3043 | 33.125 | 12,843 |
| Apr 22 2024 | 33.043 | 0.17 | 0.53% | 33.03 | 33.2597 | 32.84 | 21,729 |
| Apr 19 2024 | 32.87 | 0.17 | 0.52% | 32.77 | 32.9014 | 32.7112 | 19,150 |
| Apr 18 2024 | 32.7014 | 0.00 | 0.01% | 32.75 | 32.88 | 32.59 | 15,274 |
| Apr 17 2024 | 32.6988 | -0.10 | -0.30% | 32.81 | 32.9159 | 32.5613 | 21,475 |
| Apr 16 2024 | 32.7983 | 0.02 | 0.06% | 32.89 | 32.9299 | 32.69 | 27,072 |
| Apr 15 2024 | 32.78 | -0.17 | -0.52% | 33.25 | 33.2948 | 32.72 | 21,146 |
| Apr 12 2024 | 32.95 | -0.50 | -1.49% | 33.19 | 33.3125 | 32.8912 | 18,027 |
| Apr 11 2024 | 33.449 | 0.05 | 0.14% | 33.47 | 33.5087 | 33.1408 | 75,652 |
| Apr 10 2024 | 33.4031 | -0.25 | -0.75% | 33.35 | 33.455 | 33.2466 | 11,992 |
| Apr 09 2024 | 33.6541 | -0.01 | -0.02% | 33.72 | 33.73 | 33.4537 | 17,016 |
| Apr 08 2024 | 33.66 | -0.02 | -0.07% | 33.65 | 33.74 | 33.6207 | 37,591 |
| Apr 05 2024 | 33.6819 | 0.17 | 0.51% | 33.51 | 33.8199 | 33.5082 | 26,824 |
| Apr 04 2024 | 33.5104 | -0.40 | -1.19% | 34.0707 | 34.17 | 33.5075 | 37,142 |
| Apr 03 2024 | 33.9139 | -0.15 | -0.43% | 33.99 | 34.1302 | 33.91 | 39,073 |
| Apr 02 2024 | 34.0605 | -0.26 | -0.76% | 34.11 | 34.11 | 33.9496 | 23,639 |
| Apr 01 2024 | 34.32 | -0.12 | -0.34% | 34.42 | 34.42 | 34.20 | 249,879 |
| Mar 28 2024 | 34.4367 | 0.10 | 0.29% | 34.39 | 34.46 | 34.3401 | 16,057 |
| Mar 27 2024 | 34.3368 | 0.43 | 1.28% | 34.09 | 34.3368 | 34.09 | 29,508 |
| Mar 26 2024 | 33.9032 | -0.02 | -0.05% | 33.95 | 34.03 | 33.9032 | 18,795 |
| Mar 25 2024 | 33.92 | -0.09 | -0.26% | 33.97 | 34.00 | 33.9086 | 45,584 |
| Mar 22 2024 | 34.01 | -0.25 | -0.72% | 34.17 | 34.1989 | 34.01 | 19,224 |
| Mar 21 2024 | 34.2578 | 0.01 | 0.03% | 34.25 | 34.41 | 34.21 | 15,448 |
| Mar 20 2024 | 34.2464 | 0.27 | 0.78% | 33.81 | 34.3186 | 33.81 | 48,129 |
| Mar 19 2024 | 33.98 | 0.25 | 0.74% | 33.72 | 33.98 | 33.72 | 29,999 |
| Mar 18 2024 | 33.7305 | 0.08 | 0.24% | 33.76 | 33.8589 | 33.73 | 14,486 |
| Mar 15 2024 | 33.6489 | -0.14 | -0.40% | 33.70 | 33.7757 | 33.58 | 367,619 |
| Mar 14 2024 | 33.7855 | -0.20 | -0.59% | 34.01 | 34.01 | 33.65 | 376,309 |
| Mar 13 2024 | 33.9863 | 0.01 | 0.03% | 34.00 | 34.118 | 33.92 | 25,347 |
| Mar 12 2024 | 33.975 | 0.26 | 0.76% | 33.87 | 34.0119 | 33.78 | 22,789 |
| Mar 11 2024 | 33.72 | 0.07 | 0.20% | 33.57 | 33.7419 | 33.525 | 61,883 |
| Mar 08 2024 | 33.6523 | -0.07 | -0.20% | 33.68 | 33.87 | 33.65 | 33,341 |
| Mar 07 2024 | 33.7185 | 0.16 | 0.47% | 33.75 | 33.8586 | 33.6301 | 23,983 |
