Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EEV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 19.6952 | -0.37 | -1.82% | 20.01 | 20.01 | 19.6952 | 1,689 |
| Apr 22 2024 | 20.0605 | -0.46 | -2.23% | 20.45 | 20.45 | 20.02 | 4,956 |
| Apr 19 2024 | 20.5178 | 0.19 | 0.93% | 20.61 | 20.61 | 20.485 | 3,058 |
| Apr 18 2024 | 20.3296 | -0.23 | -1.12% | 20.38 | 20.38 | 20.14 | 3,472 |
| Apr 17 2024 | 20.56 | 0.14 | 0.67% | 20.27 | 20.56 | 20.27 | 1,325 |
| Apr 16 2024 | 20.4241 | 0.50 | 2.54% | 20.39 | 20.56 | 20.375 | 9,026 |
| Apr 15 2024 | 19.9191 | 0.24 | 1.21% | 19.45 | 19.979 | 19.44 | 4,489 |
| Apr 12 2024 | 19.6802 | 0.91 | 4.86% | 19.28 | 19.74 | 19.28 | 2,903 |
| Apr 11 2024 | 18.7679 | -0.30 | -1.58% | 18.77 | 18.979 | 18.7679 | 180 |
| Apr 10 2024 | 19.07 | 0.67 | 3.62% | 18.92 | 19.139 | 18.92 | 2,677 |
| Apr 09 2024 | 18.4046 | -0.35 | -1.84% | 18.49 | 18.49 | 18.39 | 760 |
| Apr 08 2024 | 18.75 | -0.23 | -1.21% | 18.71 | 18.75 | 18.71 | 186 |
| Apr 05 2024 | 18.9791 | -0.07 | -0.35% | 19.125 | 19.125 | 18.92 | 369 |
| Apr 04 2024 | 19.0453 | 0.17 | 0.88% | 18.55 | 19.0453 | 18.501 | 12,403 |
| Apr 03 2024 | 18.8788 | -0.07 | -0.35% | 19.17 | 19.17 | 18.85 | 7,856 |
| Apr 02 2024 | 18.945 | -0.13 | -0.66% | 18.93 | 18.989 | 18.90 | 2,542 |
| Apr 01 2024 | 19.0718 | -0.03 | -0.15% | 18.88 | 19.0718 | 18.65 | 6,545 |
| Mar 28 2024 | 19.1002 | -0.19 | -0.97% | 19.18 | 19.18 | 19.0401 | 1,116 |
| Mar 27 2024 | 19.2881 | 0.01 | 0.04% | 19.355 | 19.355 | 19.2881 | 1,003 |
| Mar 26 2024 | 19.28 | 0.02 | 0.10% | 19.18 | 19.28 | 19.18 | 3,116 |
| Mar 25 2024 | 19.26 | -0.02 | -0.10% | 19.27 | 19.33 | 19.231 | 1,412 |
| Mar 22 2024 | 19.2797 | 0.29 | 1.54% | 19.26 | 19.28 | 19.26 | 220 |
| Mar 21 2024 | 18.9882 | 0.01 | 0.04% | 18.76 | 18.9882 | 18.76 | 6,394 |
| Mar 20 2024 | 18.98 | -0.63 | -3.20% | 19.38 | 19.38 | 18.98 | 3,592 |
| Mar 19 2024 | 19.6069 | 0.17 | 0.89% | 19.70 | 19.76 | 19.6023 | 2,957 |
| Mar 18 2024 | 19.4341 | -0.04 | -0.18% | 19.201 | 19.4341 | 19.201 | 1,207 |
| Mar 15 2024 | 19.47 | 0.22 | 1.16% | 19.59 | 19.59 | 19.46 | 10,933 |
| Mar 14 2024 | 19.2473 | 0.20 | 1.05% | 19.04 | 19.2473 | 19.04 | 1,703 |
| Mar 13 2024 | 19.0478 | 0.15 | 0.79% | 19.02 | 19.0478 | 18.971 | 509 |
| Mar 12 2024 | 18.8976 | -0.37 | -1.93% | 19.00 | 19.01 | 18.8976 | 2,238 |
| Mar 11 2024 | 19.27 | -0.13 | -0.67% | 19.29 | 19.30 | 19.26 | 3,481 |
| Mar 08 2024 | 19.3998 | 0.05 | 0.24% | 19.27 | 19.3998 | 19.27 | 9 |
| Mar 07 2024 | 19.3538 | -0.22 | -1.13% | 19.51 | 19.51 | 19.3538 | 2,961 |
| Mar 06 2024 | 19.5753 | -0.62 | -3.07% | 19.62 | 19.62 | 19.42 | 8,482 |
| Mar 05 2024 | 20.1949 | 0.36 | 1.84% | 20.081 | 20.1949 | 20.081 | 937 |
| Mar 04 2024 | 19.83 | 0.15 | 0.75% | 19.61 | 19.83 | 19.61 | 1,599 |
| Mar 01 2024 | 19.6818 | -0.51 | -2.51% | 19.89 | 19.89 | 19.675 | 227 |
| Feb 29 2024 | 20.1879 | -0.07 | -0.33% | 19.9904 | 20.1879 | 19.99 | 13,679 |
| Feb 28 2024 | 20.2538 | 0.53 | 2.69% | 20.08 | 20.26 | 20.08 | 4,551 |
| Feb 27 2024 | 19.7233 | -0.06 | -0.28% | 19.62 | 19.73 | 19.62 | 1,289 |
| Feb 26 2024 | 19.7789 | 0.22 | 1.12% | 19.80 | 19.80 | 19.7789 | 165 |
| Feb 23 2024 | 19.5597 | 0.06 | 0.31% | 19.67 | 19.67 | 19.55 | 6,158 |
| Feb 22 2024 | 19.50 | -0.45 | -2.27% | 19.57 | 19.72 | 19.50 | 2,154 |
| Feb 21 2024 | 19.9528 | -0.05 | -0.24% | 19.8784 | 20.01 | 19.831 | 1,062 |
| Feb 20 2024 | 20.00 | -0.10 | -0.49% | 19.99 | 20.09 | 19.9002 | 3,226 |
| Feb 16 2024 | 20.0992 | -0.13 | -0.64% | 20.11 | 20.20 | 19.961 | 5,462 |
| Feb 15 2024 | 20.2277 | -0.13 | -0.65% | 20.35 | 20.43 | 20.2277 | 3,279 |
| Feb 14 2024 | 20.36 | -0.68 | -3.21% | 20.61 | 20.61 | 20.36 | 2,780 |
| Feb 13 2024 | 21.0356 | 0.81 | 4.01% | 20.71 | 21.0356 | 20.71 | 780 |
| Feb 12 2024 | 20.2253 | -0.33 | -1.60% | 20.60 | 20.60 | 20.07 | 4,217 |
| Feb 09 2024 | 20.5538 | -0.19 | -0.91% | 20.86 | 20.86 | 20.53 | 1,959 |
| Feb 08 2024 | 20.7431 | 0.24 | 1.20% | 20.74 | 20.7431 | 20.73 | 1,588 |
| Feb 07 2024 | 20.4981 | -0.01 | -0.07% | 20.58 | 20.59 | 20.4981 | 4,441 |
| Feb 06 2024 | 20.5128 | -1.01 | -4.71% | 20.89 | 20.89 | 20.5128 | 1,241 |
| Feb 05 2024 | 21.5263 | -0.02 | -0.08% | 21.69 | 21.69 | 21.5263 | 2,177 |
| Feb 02 2024 | 21.5427 | 0.13 | 0.62% | 21.64 | 21.64 | 21.521 | 3,617 |
| Feb 01 2024 | 21.41 | -0.40 | -1.85% | 21.59 | 21.59 | 21.41 | 7,151 |
| Jan 31 2024 | 21.8136 | 0.26 | 1.22% | 21.76 | 21.8136 | 21.50 | 2,250 |
| Jan 30 2024 | 21.55 | 0.34 | 1.60% | 21.66 | 21.68 | 21.55 | 2,139 |
| Jan 29 2024 | 21.2102 | -0.02 | -0.07% | 21.31 | 21.42 | 21.19 | 6,442 |
| Jan 26 2024 | 21.2261 | -0.01 | -0.07% | 21.17 | 21.2422 | 21.17 | 665 |
| Jan 25 2024 | 21.24 | -0.03 | -0.14% | 21.121 | 21.32 | 21.101 | 1,853 |
