Register for real-time alerts, custom portfolio, and market movers
EKG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 16.2278 | 0.16 | 1.00% | 16.0675 | 16.3904 | 16.0675 | 0 |
| May 13 2024 | 16.0678 | 0.00 | 0.02% | 16.0647 | 16.2032 | 16.0504 | 0 |
| May 10 2024 | 16.0649 | -0.07 | -0.42% | 16.1317 | 16.298 | 15.9951 | 0 |
| May 09 2024 | 16.1325 | 0.21 | 1.34% | 15.9192 | 16.1558 | 15.8906 | 0 |
| May 08 2024 | 15.9195 | -0.44 | -2.67% | 16.3567 | 16.3567 | 15.8783 | 0 |
| May 07 2024 | 16.357 | 0.02 | 0.14% | 16.3345 | 16.4379 | 16.3158 | 0 |
| May 06 2024 | 16.3348 | 0.12 | 0.71% | 16.2189 | 16.3456 | 16.2189 | 0 |
| May 03 2024 | 16.2192 | 0.17 | 1.05% | 16.0503 | 16.4643 | 16.0503 | 0 |
| May 02 2024 | 16.0511 | 0.08 | 0.51% | 15.9699 | 16.1168 | 15.7698 | 0 |
| May 01 2024 | 15.9702 | 0.12 | 0.77% | 15.8482 | 16.2923 | 15.7666 | 0 |
| Apr 30 2024 | 15.8485 | -0.16 | -0.99% | 16.0062 | 16.0062 | 15.8187 | 0 |
| Apr 29 2024 | 16.0065 | 0.16 | 0.98% | 15.8505 | 16.0597 | 15.8505 | 0 |
| Apr 26 2024 | 15.8507 | 0.18 | 1.17% | 15.6668 | 15.9907 | 15.6551 | 0 |
| Apr 25 2024 | 15.6677 | -0.21 | -1.34% | 15.8796 | 15.8796 | 15.432 | 0 |
| Apr 24 2024 | 15.8799 | 0.01 | 0.05% | 15.8709 | 15.9806 | 15.768 | 0 |
| Apr 23 2024 | 15.8712 | 0.35 | 2.26% | 15.5204 | 15.9523 | 15.5204 | 0 |
| Apr 22 2024 | 15.5207 | 0.18 | 1.16% | 15.342 | 15.5979 | 15.3268 | 0 |
| Apr 19 2024 | 15.3423 | -0.16 | -1.02% | 15.5001 | 15.5795 | 15.2233 | 0 |
| Apr 18 2024 | 15.5009 | -0.01 | -0.07% | 15.5113 | 15.7078 | 15.4266 | 0 |
| Apr 17 2024 | 15.5115 | -0.19 | -1.22% | 15.7034 | 15.7954 | 15.4957 | 0 |
| Apr 16 2024 | 15.7037 | -0.12 | -0.77% | 15.825 | 15.8536 | 15.5858 | 0 |
| Apr 15 2024 | 15.8253 | -0.37 | -2.28% | 16.1935 | 16.3119 | 15.8026 | 0 |
| Apr 12 2024 | 16.1938 | -0.37 | -2.25% | 16.5665 | 16.5665 | 16.1067 | 0 |
| Apr 11 2024 | 16.5674 | -0.06 | -0.34% | 16.623 | 16.6817 | 16.4063 | 0 |
| Apr 10 2024 | 16.6233 | -0.21 | -1.23% | 16.8297 | 16.8297 | 16.4516 | 0 |
| Apr 09 2024 | 16.83 | 0.33 | 1.98% | 16.5037 | 16.833 | 16.5037 | 0 |
| Apr 08 2024 | 16.504 | 0.13 | 0.77% | 16.3783 | 16.5443 | 16.361 | 0 |
| Apr 05 2024 | 16.3786 | 0.28 | 1.71% | 16.1024 | 16.4472 | 16.0777 | 0 |
| Apr 04 2024 | 16.1032 | -0.21 | -1.28% | 16.3112 | 16.5063 | 16.0995 | 0 |
| Apr 03 2024 | 16.3115 | 0.06 | 0.38% | 16.2498 | 16.4221 | 16.2148 | 0 |
| Apr 02 2024 | 16.2501 | -0.38 | -2.28% | 16.6295 | 16.6295 | 16.1958 | 0 |
| Apr 01 2024 | 16.6301 | -0.24 | -1.45% | 16.8744 | 16.8843 | 16.5162 | 0 |
| Mar 28 2024 | 16.8744 | 0.10 | 0.60% | 16.7723 | 16.981 | 16.7723 | 0 |
| Mar 27 2024 | 16.7735 | 0.24 | 1.44% | 16.535 | 16.7735 | 16.535 | 0 |
| Mar 26 2024 | 16.5353 | 0.08 | 0.51% | 16.451 | 16.588 | 16.451 | 0 |
| Mar 25 2024 | 16.4512 | 0.05 | 0.32% | 16.3986 | 16.5824 | 16.3986 | 0 |
| Mar 22 2024 | 16.3989 | -0.12 | -0.71% | 16.5145 | 16.5274 | 16.283 | 0 |
| Mar 21 2024 | 16.5154 | 0.01 | 0.05% | 16.5074 | 16.8102 | 16.5074 | 0 |
| Mar 20 2024 | 16.5077 | 0.02 | 0.10% | 16.4911 | 16.5601 | 16.237 | 0 |
| Mar 19 2024 | 16.4914 | 0.12 | 0.71% | 16.3755 | 16.4988 | 16.2868 | 0 |
| Mar 18 2024 | 16.3758 | 0.17 | 1.05% | 16.2043 | 16.4447 | 16.1944 | 0 |
| Mar 15 2024 | 16.2054 | -0.01 | -0.07% | 16.2154 | 16.2612 | 16.1331 | 0 |
| Mar 14 2024 | 16.2163 | -0.26 | -1.58% | 16.4763 | 16.4797 | 16.1079 | 0 |
| Mar 13 2024 | 16.4766 | -0.07 | -0.43% | 16.5464 | 16.6761 | 16.4476 | 0 |
| Mar 12 2024 | 16.547 | 0.05 | 0.31% | 16.4958 | 16.6139 | 16.3809 | 0 |
| Mar 11 2024 | 16.4958 | -0.09 | -0.56% | 16.5882 | 16.6331 | 16.4241 | 0 |
| Mar 08 2024 | 16.5885 | -0.05 | -0.30% | 16.6368 | 16.889 | 16.5337 | 0 |
| Mar 07 2024 | 16.6377 | 0.37 | 2.30% | 16.2633 | 16.6947 | 16.2633 | 0 |
| Mar 06 2024 | 16.2636 | 0.28 | 1.76% | 15.9814 | 16.2985 | 15.9814 | 0 |
| Mar 05 2024 | 15.9817 | -0.32 | -1.95% | 16.2998 | 16.2998 | 15.9372 | 0 |
| Mar 04 2024 | 16.30 | 0.10 | 0.59% | 16.2045 | 16.3428 | 16.0653 | 0 |
| Mar 01 2024 | 16.2048 | 0.23 | 1.45% | 15.973 | 16.2928 | 15.8485 | 0 |
| Feb 29 2024 | 15.9739 | 0.06 | 0.39% | 15.9111 | 16.1778 | 15.9111 | 0 |
| Feb 28 2024 | 15.9114 | -0.24 | -1.47% | 16.1486 | 16.1486 | 15.8667 | 0 |
| Feb 27 2024 | 16.1489 | 0.16 | 0.97% | 15.9927 | 16.1681 | 15.9762 | 0 |
| Feb 26 2024 | 15.993 | 0.00 | -0.01% | 15.9942 | 16.1083 | 15.9386 | 0 |
| Feb 23 2024 | 15.9944 | -0.13 | -0.80% | 16.1226 | 16.1226 | 15.963 | 0 |
| Feb 22 2024 | 16.1234 | 0.17 | 1.08% | 15.9507 | 16.1477 | 15.9507 | 0 |
| Feb 21 2024 | 15.9509 | -0.13 | -0.82% | 16.083 | 16.083 | 15.7484 | 0 |
| Feb 20 2024 | 16.0833 | -0.04 | -0.27% | 16.1273 | 16.1273 | 15.9798 | 0 |
| Feb 16 2024 | 16.1275 | -0.11 | -0.70% | 16.2407 | 16.3296 | 16.0952 | 0 |
| Feb 15 2024 | 16.2418 | 0.13 | 0.82% | 16.1097 | 16.31 | 16.0863 | 0 |
