Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EEE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 31.70 | 0.06 | 0.19% | 31.66 | 31.80 | 31.58 | 7,844 |
| May 09 2024 | 31.64 | 0.22 | 0.70% | 31.42 | 31.64 | 31.42 | 25,645 |
| May 08 2024 | 31.42 | 0.62 | 2.01% | 31.36 | 31.48 | 31.30 | 13,716 |
| May 02 2024 | 30.80 | 0.34 | 1.12% | 30.36 | 30.96 | 30.36 | 16,822 |
| Apr 30 2024 | 30.46 | 0.38 | 1.26% | 30.58 | 30.66 | 30.32 | 20,869 |
| Apr 29 2024 | 30.08 | 0.20 | 0.67% | 30.00 | 30.20 | 29.88 | 12,402 |
| Apr 26 2024 | 29.88 | 0.40 | 1.36% | 29.46 | 29.88 | 29.46 | 22,981 |
| Apr 25 2024 | 29.48 | -0.02 | -0.07% | 29.50 | 29.62 | 29.32 | 19,578 |
| Apr 24 2024 | 29.50 | 0.02 | 0.07% | 29.68 | 29.70 | 29.40 | 22,962 |
| Apr 23 2024 | 29.48 | 0.46 | 1.59% | 29.02 | 29.48 | 29.02 | 21,952 |
| Apr 22 2024 | 29.02 | 0.60 | 2.11% | 28.70 | 29.14 | 28.70 | 9,072 |
| Apr 19 2024 | 28.42 | 0.22 | 0.78% | 28.30 | 28.62 | 28.00 | 26,395 |
| Apr 18 2024 | 28.20 | 0.24 | 0.86% | 28.06 | 28.30 | 27.94 | 6,713 |
| Apr 17 2024 | 27.96 | 0.26 | 0.94% | 27.86 | 28.06 | 27.74 | 18,497 |
| Apr 16 2024 | 27.70 | -0.52 | -1.84% | 28.00 | 28.18 | 27.68 | 34,240 |
| Apr 15 2024 | 28.22 | 0.04 | 0.14% | 28.12 | 28.34 | 28.12 | 33,848 |
| Apr 12 2024 | 28.18 | 0.38 | 1.37% | 28.00 | 28.42 | 28.00 | 11,204 |
| Apr 11 2024 | 27.80 | -0.12 | -0.43% | 27.90 | 27.90 | 27.56 | 6,206 |
| Apr 10 2024 | 27.92 | 0.08 | 0.29% | 27.86 | 28.24 | 27.86 | 16,455 |
| Apr 09 2024 | 27.84 | 0.06 | 0.22% | 27.66 | 28.12 | 27.64 | 12,743 |
| Apr 08 2024 | 27.78 | -0.16 | -0.57% | 27.94 | 28.04 | 27.64 | 28,433 |
| Apr 05 2024 | 27.94 | -0.06 | -0.21% | 27.90 | 27.96 | 27.60 | 18,203 |
| Apr 04 2024 | 28.00 | -0.36 | -1.27% | 28.36 | 28.42 | 27.94 | 16,058 |
| Apr 03 2024 | 28.36 | -0.04 | -0.14% | 28.40 | 28.68 | 28.32 | 30,674 |
| Apr 02 2024 | 28.40 | -1.10 | -3.73% | 29.20 | 29.20 | 28.30 | 23,743 |
| Mar 28 2024 | 29.50 | 0.13 | 0.44% | 29.25 | 29.57 | 29.25 | 10,252 |
| Mar 27 2024 | 29.37 | 0.28 | 0.96% | 29.40 | 29.67 | 29.25 | 17,300 |
| Mar 26 2024 | 29.09 | 0.23 | 0.80% | 28.86 | 29.15 | 28.86 | 3,501 |
| Mar 22 2024 | 28.86 | 0.01 | 0.03% | 28.86 | 29.12 | 28.75 | 9,169 |
| Mar 21 2024 | 28.85 | 0.12 | 0.42% | 28.80 | 28.95 | 28.53 | 7,502 |
| Mar 20 2024 | 28.73 | 0.03 | 0.10% | 28.53 | 28.92 | 28.53 | 8,427 |
| Mar 19 2024 | 28.70 | -0.36 | -1.24% | 28.46 | 29.09 | 28.46 | 10,599 |
| Mar 15 2024 | 29.06 | 0.15 | 0.52% | 29.00 | 29.20 | 28.88 | 21,176 |
| Mar 14 2024 | 28.91 | 0.06 | 0.21% | 28.88 | 29.04 | 28.79 | 27,506 |
| Mar 13 2024 | 28.85 | 0.06 | 0.21% | 28.95 | 29.19 | 28.85 | 18,313 |
| Mar 12 2024 | 28.79 | 0.19 | 0.66% | 28.50 | 28.88 | 28.50 | 15,951 |
| Mar 11 2024 | 28.60 | -0.22 | -0.76% | 28.80 | 28.94 | 28.60 | 15,465 |
| Mar 08 2024 | 28.82 | -0.09 | -0.31% | 28.95 | 28.95 | 28.66 | 6,878 |
| Mar 07 2024 | 28.91 | 0.11 | 0.38% | 28.88 | 28.92 | 28.60 | 12,003 |
| Mar 06 2024 | 28.80 | -0.32 | -1.10% | 29.14 | 29.14 | 28.73 | 14,507 |
| Mar 05 2024 | 29.12 | 0.53 | 1.85% | 28.96 | 29.19 | 28.92 | 13,607 |
| Mar 04 2024 | 28.59 | -0.06 | -0.21% | 28.51 | 28.92 | 28.51 | 20,707 |
| Mar 01 2024 | 28.65 | -0.30 | -1.04% | 28.88 | 28.90 | 28.58 | 9,015 |
| Feb 29 2024 | 28.95 | 0.02 | 0.07% | 29.08 | 29.08 | 28.70 | 13,110 |
| Feb 28 2024 | 28.93 | -0.04 | -0.14% | 29.10 | 29.19 | 28.77 | 21,548 |
| Feb 27 2024 | 28.97 | -0.24 | -0.82% | 29.04 | 29.26 | 28.94 | 24,363 |
| Feb 26 2024 | 29.21 | 0.07 | 0.24% | 29.01 | 29.23 | 29.01 | 17,054 |
| Feb 23 2024 | 29.14 | 0.09 | 0.31% | 29.10 | 29.26 | 29.04 | 32,525 |
| Feb 22 2024 | 29.05 | 0.05 | 0.17% | 29.18 | 29.25 | 29.00 | 12,177 |
| Feb 21 2024 | 29.00 | -0.01 | -0.03% | 28.86 | 29.13 | 28.86 | 19,031 |
| Feb 20 2024 | 29.01 | 0.22 | 0.76% | 28.87 | 29.15 | 28.87 | 22,122 |
| Feb 19 2024 | 28.79 | -0.01 | -0.03% | 28.91 | 29.00 | 28.69 | 19,101 |
| Feb 16 2024 | 28.80 | 0.26 | 0.91% | 28.78 | 28.93 | 28.43 | 39,960 |
| Feb 15 2024 | 28.54 | 0.74 | 2.66% | 28.20 | 28.67 | 28.20 | 73,349 |
| Feb 14 2024 | 27.80 | 1.85 | 7.13% | 26.80 | 27.94 | 26.80 | 138,861 |
| Feb 13 2024 | 25.95 | -0.01 | -0.04% | 25.86 | 26.09 | 25.66 | 56,675 |
| Feb 12 2024 | 25.96 | 0.19 | 0.74% | 25.78 | 26.01 | 25.78 | 19,207 |
