Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EIB5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 36.05 | 0.00 | 0.00% | 36.05 | 36.05 | 36.05 | 0 |
| Jun 06 2024 | 36.05 | 0.00 | 0.00% | 36.05 | 36.05 | 36.05 | 0 |
| Jun 05 2024 | 36.05 | 0.04 | 0.11% | 36.05 | 36.05 | 36.05 | 90 |
| Jun 04 2024 | 36.01 | 0.09 | 0.24% | 36.12 | 36.12 | 36.01 | 1,033 |
| Jun 03 2024 | 35.925 | 0.04 | 0.11% | 35.925 | 35.925 | 35.925 | 138 |
| May 31 2024 | 35.885 | 0.00 | 0.00% | 35.885 | 35.885 | 35.885 | 0 |
| May 30 2024 | 35.885 | -0.04 | -0.10% | 35.88 | 35.885 | 35.88 | 26 |
| May 29 2024 | 35.92 | -0.05 | -0.14% | 35.905 | 35.92 | 35.905 | 90 |
| May 28 2024 | 35.97 | -0.03 | -0.08% | 35.97 | 35.97 | 35.97 | 243 |
| May 27 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 36.00 | 0 |
| May 24 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 36.00 | 0 |
| May 23 2024 | 36.00 | 0.00 | 0.00% | 36.00 | 36.00 | 36.00 | 0 |
| May 22 2024 | 36.00 | -0.05 | -0.12% | 36.005 | 36.005 | 36.00 | 220 |
| May 21 2024 | 36.045 | 0.02 | 0.06% | 36.035 | 36.045 | 36.035 | 804 |
| May 20 2024 | 36.025 | -0.03 | -0.08% | 36.025 | 36.025 | 36.025 | 14 |
| May 17 2024 | 36.055 | -0.06 | -0.17% | 36.055 | 36.055 | 36.055 | 94 |
| May 16 2024 | 36.115 | 0.05 | 0.12% | 36.175 | 36.175 | 36.115 | 545 |
| May 15 2024 | 36.07 | -0.01 | -0.01% | 36.03 | 36.095 | 36.03 | 757 |
| May 14 2024 | 36.075 | 0.02 | 0.06% | 36.075 | 36.075 | 36.075 | 443 |
| May 13 2024 | 36.055 | 0.00 | 0.00% | 36.055 | 36.055 | 36.055 | 0 |
| May 10 2024 | 36.055 | 0.00 | 0.00% | 36.055 | 36.055 | 36.055 | 0 |
| May 09 2024 | 36.055 | 0.00 | 0.00% | 36.055 | 36.055 | 36.055 | 0 |
| May 08 2024 | 36.055 | -0.05 | -0.12% | 36.085 | 36.085 | 36.055 | 382 |
| May 07 2024 | 36.10 | 0.00 | 0.00% | 36.105 | 36.105 | 36.075 | 99 |
| May 06 2024 | 36.10 | 0.15 | 0.40% | 36.16 | 36.16 | 36.10 | 853 |
| May 03 2024 | 35.955 | 0.00 | 0.00% | 35.955 | 35.955 | 35.955 | 0 |
| May 02 2024 | 35.955 | 0.00 | 0.00% | 36.00 | 36.03 | 35.955 | 641 |
| Apr 30 2024 | 35.955 | -0.04 | -0.10% | 35.985 | 35.985 | 35.955 | 222 |
| Apr 29 2024 | 35.99 | 0.11 | 0.29% | 35.99 | 35.99 | 35.99 | 200 |
| Apr 26 2024 | 35.885 | -0.09 | -0.25% | 35.885 | 35.885 | 35.885 | 42 |
| Apr 25 2024 | 35.975 | 0.00 | 0.00% | 35.975 | 35.975 | 35.975 | 0 |
| Apr 24 2024 | 35.975 | -0.06 | -0.15% | 35.975 | 35.975 | 35.975 | 505 |
| Apr 23 2024 | 36.03 | 0.05 | 0.14% | 35.965 | 36.03 | 35.965 | 144 |
| Apr 22 2024 | 35.98 | 0.06 | 0.17% | 35.93 | 35.98 | 35.92 | 57,814 |
| Apr 19 2024 | 35.92 | -0.11 | -0.29% | 35.975 | 35.975 | 35.92 | 22,260 |
| Apr 18 2024 | 36.025 | 0.03 | 0.08% | 36.035 | 36.04 | 36.025 | 19,097 |
| Apr 17 2024 | 35.995 | 0.02 | 0.06% | 35.97 | 36.00 | 35.97 | 99,957 |
| Apr 16 2024 | 35.975 | -0.14 | -0.39% | 36.08 | 36.085 | 35.975 | 2,505 |
| Apr 15 2024 | 36.115 | 0.02 | 0.07% | 36.115 | 36.115 | 36.115 | 228 |
| Apr 12 2024 | 36.09 | 0.09 | 0.25% | 36.09 | 36.095 | 36.09 | 290 |
| Apr 11 2024 | 36.00 | -0.04 | -0.11% | 36.00 | 36.00 | 36.00 | 200 |
| Apr 10 2024 | 36.04 | -0.03 | -0.08% | 36.145 | 36.15 | 36.04 | 905 |
| Apr 09 2024 | 36.07 | 0.00 | 0.00% | 36.07 | 36.07 | 36.07 | 410 |
| Apr 08 2024 | 36.07 | -0.03 | -0.08% | 36.07 | 36.07 | 36.07 | 855 |
| Apr 05 2024 | 36.10 | -0.03 | -0.07% | 36.16 | 36.16 | 36.10 | 270 |
| Apr 04 2024 | 36.125 | 0.05 | 0.14% | 36.135 | 36.135 | 36.125 | 490 |
| Apr 03 2024 | 36.075 | -0.02 | -0.04% | 36.075 | 36.075 | 36.075 | 140 |
| Apr 02 2024 | 36.09 | -0.07 | -0.18% | 36.125 | 36.125 | 36.07 | 2,142 |
| Mar 28 2024 | 36.155 | -0.02 | -0.04% | 36.15 | 36.16 | 36.13 | 44,577 |
| Mar 27 2024 | 36.17 | 0.05 | 0.14% | 36.165 | 36.17 | 36.165 | 1,481 |
| Mar 26 2024 | 36.12 | 0.00 | 0.00% | 36.12 | 36.12 | 36.12 | 0 |
| Mar 25 2024 | 36.12 | 0.04 | 0.11% | 36.185 | 36.185 | 36.12 | 653 |
| Mar 22 2024 | 36.08 | 0.00 | 0.00% | 36.08 | 36.08 | 36.08 | 0 |
| Mar 21 2024 | 36.08 | 0.00 | 0.00% | 36.08 | 36.08 | 36.08 | 0 |
| Mar 20 2024 | 36.08 | 0.07 | 0.21% | 36.08 | 36.08 | 36.08 | 194 |
| Mar 19 2024 | 36.005 | 0.00 | 0.00% | 36.005 | 36.005 | 36.005 | 0 |
| Mar 18 2024 | 36.005 | 0.00 | 0.00% | 36.005 | 36.005 | 36.005 | 2 |
| Mar 15 2024 | 36.005 | -0.41 | -1.13% | 36.015 | 36.015 | 36.005 | 335 |
| Mar 14 2024 | 36.415 | 0.00 | 0.00% | 36.415 | 36.415 | 36.415 | 0 |
| Mar 13 2024 | 36.415 | 0.00 | 0.00% | 36.415 | 36.415 | 36.415 | 0 |
| Mar 12 2024 | 36.415 | 0.00 | 0.00% | 36.415 | 36.415 | 36.415 | 0 |
| Mar 11 2024 | 36.415 | 0.15 | 0.41% | 36.415 | 36.415 | 36.415 | 1 |
