Register for real-time alerts, custom portfolio, and market movers
EAOR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 30.8143 | -0.07 | -0.21% | 30.80 | 30.8143 | 30.80 | 325 |
| Jun 18 2024 | 30.88 | 0.12 | 0.39% | 30.76 | 30.88 | 30.76 | 603 |
| Jun 17 2024 | 30.76 | 0.10 | 0.33% | 30.6586 | 30.78 | 30.6586 | 2,595 |
| Jun 14 2024 | 30.6586 | -0.08 | -0.26% | 30.74 | 30.74 | 30.6586 | 1 |
| Jun 13 2024 | 30.74 | 0.00 | 0.00% | 30.74 | 30.74 | 30.73 | 3,445 |
| Jun 12 2024 | 30.74 | 0.28 | 0.93% | 30.85 | 30.85 | 30.74 | 1,760 |
| Jun 11 2024 | 30.4578 | 0.02 | 0.06% | 30.44 | 30.4578 | 30.44 | 1 |
| Jun 10 2024 | 30.44 | 0.04 | 0.13% | 30.30 | 30.44 | 30.30 | 2,022 |
| Jun 07 2024 | 30.40 | -0.21 | -0.67% | 30.6061 | 30.6061 | 30.40 | 2,470 |
| Jun 06 2024 | 30.6061 | 0.01 | 0.04% | 30.54 | 30.6061 | 30.54 | 61 |
| Jun 05 2024 | 30.5952 | 0.24 | 0.79% | 30.3553 | 30.5952 | 30.3553 | 243 |
| Jun 04 2024 | 30.3553 | 0.03 | 0.09% | 30.3293 | 30.3601 | 30.3293 | 221 |
| Jun 03 2024 | 30.3293 | 0.10 | 0.33% | 30.30 | 30.33 | 30.30 | 548 |
| May 31 2024 | 30.2292 | 0.12 | 0.40% | 30.11 | 30.2292 | 30.05 | 308 |
| May 30 2024 | 30.11 | 0.03 | 0.10% | 30.04 | 30.15 | 30.04 | 1,028 |
| May 29 2024 | 30.08 | -0.22 | -0.72% | 30.15 | 30.15 | 30.08 | 368 |
| May 28 2024 | 30.2968 | -0.09 | -0.31% | 30.48 | 30.48 | 30.2968 | 674 |
| May 24 2024 | 30.39 | 0.16 | 0.54% | 30.36 | 30.39 | 30.31 | 1,454 |
| May 23 2024 | 30.2257 | -0.16 | -0.53% | 30.53 | 30.53 | 30.19 | 933 |
| May 22 2024 | 30.3868 | -0.12 | -0.39% | 30.49 | 30.49 | 30.3868 | 153 |
| May 21 2024 | 30.5066 | 0.03 | 0.10% | 30.52 | 30.52 | 30.5066 | 171 |
| May 20 2024 | 30.4757 | 0.00 | 0.00% | 30.54 | 30.54 | 30.47 | 453 |
| May 17 2024 | 30.4765 | -0.02 | -0.06% | 30.51 | 30.51 | 30.47 | 3,507 |
| May 16 2024 | 30.4952 | -0.04 | -0.15% | 30.62 | 30.62 | 30.4952 | 172 |
| May 15 2024 | 30.54 | 0.26 | 0.87% | 30.2767 | 30.54 | 30.2767 | 3,782 |
| May 14 2024 | 30.2767 | 0.15 | 0.50% | 30.1262 | 30.2767 | 30.1262 | 7 |
| May 13 2024 | 30.1262 | 0.01 | 0.03% | 30.26 | 30.26 | 30.1262 | 318 |
| May 10 2024 | 30.1181 | 0.01 | 0.04% | 30.10 | 30.1181 | 30.0701 | 861 |
| May 09 2024 | 30.1056 | 0.13 | 0.45% | 29.9711 | 30.1056 | 29.9711 | 1 |
| May 08 2024 | 29.9711 | -0.03 | -0.11% | 30.0038 | 30.0038 | 29.9711 | 886 |
| May 07 2024 | 30.0038 | 0.06 | 0.20% | 29.9444 | 30.0595 | 29.9444 | 230 |
| May 06 2024 | 29.9444 | 0.16 | 0.54% | 29.82 | 29.9444 | 29.82 | 504 |
| May 03 2024 | 29.783 | 0.28 | 0.94% | 29.73 | 29.783 | 29.73 | 12 |
| May 02 2024 | 29.5047 | 0.24 | 0.83% | 29.36 | 29.5047 | 29.36 | 140 |
| May 01 2024 | 29.2615 | 0.00 | -0.01% | 29.19 | 29.2615 | 29.19 | 164 |
| Apr 30 2024 | 29.2638 | -0.30 | -1.02% | 29.54 | 29.54 | 29.2638 | 249 |
| Apr 29 2024 | 29.5662 | 0.10 | 0.35% | 29.4622 | 29.5662 | 29.4622 | 20 |
| Apr 26 2024 | 29.4622 | 0.20 | 0.70% | 29.375 | 29.47 | 29.375 | 4,416 |
| Apr 25 2024 | 29.2572 | -0.11 | -0.38% | 29.02 | 29.2572 | 29.02 | 1,016 |
| Apr 24 2024 | 29.368 | -0.02 | -0.07% | 29.3881 | 29.3881 | 29.368 | 7 |
| Apr 23 2024 | 29.3881 | 0.24 | 0.81% | 29.15 | 29.40 | 29.15 | 764 |
| Apr 22 2024 | 29.151 | 0.18 | 0.61% | 29.00 | 29.151 | 29.00 | 1,626 |
| Apr 19 2024 | 28.973 | -0.09 | -0.30% | 29.01 | 29.059 | 28.973 | 1,191 |
| Apr 18 2024 | 29.0594 | -0.07 | -0.25% | 29.132 | 29.1803 | 29.0594 | 684 |
| Apr 17 2024 | 29.132 | -0.02 | -0.08% | 29.28 | 29.28 | 29.132 | 340 |
| Apr 16 2024 | 29.1544 | -0.12 | -0.40% | 29.24 | 29.24 | 29.1544 | 3,142 |
| Apr 15 2024 | 29.2729 | -0.24 | -0.80% | 29.56 | 29.60 | 29.2729 | 951 |
| Apr 12 2024 | 29.51 | -0.30 | -0.99% | 29.61 | 29.61 | 29.51 | 381 |
| Apr 11 2024 | 29.8065 | 0.10 | 0.34% | 29.84 | 29.84 | 29.75 | 1,310 |
| Apr 10 2024 | 29.7059 | -0.34 | -1.12% | 29.82 | 29.82 | 29.69 | 272 |
| Apr 09 2024 | 30.0421 | 0.06 | 0.21% | 30.095 | 30.095 | 29.97 | 103 |
| Apr 08 2024 | 29.978 | 0.02 | 0.07% | 29.92 | 29.9891 | 29.92 | 599 |
| Apr 05 2024 | 29.9584 | 0.09 | 0.30% | 29.8698 | 29.9584 | 29.8698 | 181 |
| Apr 04 2024 | 29.8698 | -0.15 | -0.50% | 30.13 | 30.19 | 29.8698 | 210 |
| Apr 03 2024 | 30.0186 | 0.06 | 0.20% | 29.91 | 30.0186 | 29.91 | 44 |
| Apr 02 2024 | 29.96 | -0.29 | -0.96% | 30.00 | 30.00 | 29.88 | 2,669 |
| Apr 01 2024 | 30.2504 | -0.14 | -0.46% | 30.27 | 30.27 | 30.2504 | 394 |
| Mar 28 2024 | 30.3894 | 0.01 | 0.04% | 30.3776 | 30.42 | 30.3776 | 435 |
| Mar 27 2024 | 30.3776 | 0.17 | 0.57% | 30.37 | 30.3776 | 30.37 | 144 |
| Mar 26 2024 | 30.2061 | 0.00 | -0.01% | 30.27 | 30.27 | 30.2061 | 4 |
| Mar 25 2024 | 30.2102 | -0.08 | -0.25% | 30.28 | 30.28 | 30.2102 | 340 |
