Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 17.54 | 0.25 | 1.45% | 17.48 | 17.73 | 17.36 | 1,749,250 |
| Sep 19 2024 | 17.29 | 0.23 | 1.35% | 17.54 | 17.55 | 17.09 | 1,251,184 |
| Sep 18 2024 | 17.06 | -0.32 | -1.84% | 17.46 | 17.9799 | 17.04 | 1,458,163 |
| Sep 17 2024 | 17.38 | -0.38 | -2.14% | 17.63 | 17.68 | 17.26 | 960,139 |
| Sep 16 2024 | 17.76 | -0.23 | -1.28% | 17.99 | 18.05 | 17.57 | 891,185 |
| Sep 13 2024 | 17.99 | 0.20 | 1.12% | 18.00 | 18.15 | 17.73 | 1,333,430 |
| Sep 12 2024 | 17.79 | 0.93 | 5.52% | 17.34 | 17.925 | 17.13 | 1,701,717 |
| Sep 11 2024 | 16.86 | 0.38 | 2.31% | 16.44 | 16.89 | 16.42 | 1,522,376 |
| Sep 10 2024 | 16.48 | 0.42 | 2.62% | 16.02 | 16.505 | 15.958 | 804,583 |
| Sep 09 2024 | 16.06 | 0.24 | 1.52% | 15.83 | 16.13 | 15.83 | 535,765 |
| Sep 06 2024 | 15.82 | -0.59 | -3.60% | 16.32 | 16.415 | 15.69 | 1,038,681 |
| Sep 05 2024 | 16.41 | 0.29 | 1.80% | 16.37 | 16.57 | 16.25 | 744,648 |
| Sep 04 2024 | 16.12 | -0.23 | -1.41% | 16.19 | 16.36 | 16.055 | 1,140,647 |
| Sep 03 2024 | 16.35 | -0.90 | -5.22% | 17.09 | 17.11 | 16.23 | 1,814,170 |
| Aug 30 2024 | 17.25 | -0.05 | -0.29% | 17.28 | 17.3899 | 17.045 | 1,160,099 |
| Aug 29 2024 | 17.30 | 0.12 | 0.70% | 17.28 | 17.47 | 17.24 | 592,477 |
| Aug 28 2024 | 17.18 | -0.56 | -3.16% | 17.49 | 17.56 | 17.055 | 1,070,611 |
| Aug 27 2024 | 17.74 | -0.01 | -0.06% | 17.56 | 17.74 | 17.45 | 742,239 |
| Aug 26 2024 | 17.75 | 0.01 | 0.06% | 17.89 | 17.9499 | 17.67 | 582,250 |
| Aug 23 2024 | 17.74 | 0.16 | 0.91% | 17.77 | 18.00 | 17.64 | 904,291 |
| Aug 22 2024 | 17.58 | -0.35 | -1.95% | 17.71 | 17.74 | 17.35 | 1,060,435 |
| Aug 21 2024 | 17.93 | 0.01 | 0.06% | 17.92 | 17.99 | 17.64 | 777,196 |
| Aug 20 2024 | 17.92 | -0.10 | -0.55% | 18.31 | 18.38 | 17.715 | 1,296,753 |
| Aug 19 2024 | 18.02 | 0.34 | 1.92% | 17.59 | 18.14 | 17.43 | 1,508,048 |
| Aug 16 2024 | 17.68 | 0.33 | 1.90% | 17.60 | 17.725 | 17.315 | 2,112,845 |
| Aug 15 2024 | 17.35 | 0.17 | 0.99% | 17.26 | 17.48 | 16.755 | 1,779,466 |
| Aug 14 2024 | 17.18 | 0.06 | 0.35% | 17.11 | 17.43 | 16.95 | 1,625,729 |
| Aug 13 2024 | 17.12 | 0.20 | 1.18% | 16.86 | 17.28 | 16.80 | 2,573,380 |
| Aug 12 2024 | 16.92 | 0.75 | 4.64% | 16.37 | 17.001 | 16.34 | 2,165,672 |
| Aug 09 2024 | 16.17 | 0.25 | 1.57% | 16.12 | 16.17 | 15.77 | 1,505,707 |
| Aug 08 2024 | 15.92 | 0.44 | 2.84% | 15.66 | 16.11 | 15.53 | 2,114,514 |
| Aug 07 2024 | 15.48 | -0.41 | -2.58% | 16.10 | 16.1999 | 15.41 | 1,465,611 |
| Aug 06 2024 | 15.89 | -0.22 | -1.37% | 16.00 | 16.37 | 15.7756 | 1,866,725 |
| Aug 05 2024 | 16.11 | -0.73 | -4.33% | 15.67 | 16.52 | 15.34 | 2,582,348 |
| Aug 02 2024 | 16.84 | 0.09 | 0.54% | 16.96 | 17.30 | 16.392 | 3,716,826 |
| Aug 01 2024 | 16.75 | -0.21 | -1.24% | 16.96 | 17.1343 | 16.405 | 1,281,095 |
| Jul 31 2024 | 16.96 | 0.34 | 2.05% | 16.92 | 17.02 | 16.67 | 1,390,562 |
| Jul 30 2024 | 16.62 | 0.06 | 0.36% | 16.61 | 16.84 | 16.41 | 848,556 |
| Jul 29 2024 | 16.56 | 0.55 | 3.44% | 16.10 | 16.5799 | 16.06 | 1,140,073 |
| Jul 26 2024 | 16.01 | 0.32 | 2.04% | 16.19 | 16.46 | 15.91 | 1,138,917 |
| Jul 25 2024 | 15.69 | -0.62 | -3.80% | 15.83 | 15.89 | 15.56 | 1,062,498 |
| Jul 24 2024 | 16.31 | -0.23 | -1.39% | 16.74 | 16.99 | 16.29 | 915,849 |
| Jul 23 2024 | 16.54 | 0.13 | 0.79% | 16.53 | 16.62 | 16.38 | 877,586 |
| Jul 22 2024 | 16.41 | -0.03 | -0.18% | 16.33 | 16.48 | 16.11 | 1,070,686 |
| Jul 19 2024 | 16.44 | -0.27 | -1.62% | 16.20 | 16.62 | 16.10 | 1,257,960 |
| Jul 18 2024 | 16.71 | -0.07 | -0.42% | 16.95 | 16.95 | 16.60 | 860,998 |
| Jul 17 2024 | 16.78 | -0.32 | -1.87% | 17.12 | 17.28 | 16.78 | 1,286,444 |
| Jul 16 2024 | 17.10 | 0.45 | 2.70% | 16.83 | 17.24 | 16.74 | 2,262,914 |
| Jul 15 2024 | 16.65 | 0.10 | 0.60% | 16.61 | 16.8651 | 16.46 | 1,609,763 |
| Jul 12 2024 | 16.55 | -0.04 | -0.24% | 16.37 | 16.57 | 16.285 | 1,501,981 |
| Jul 11 2024 | 16.59 | 0.42 | 2.60% | 16.66 | 16.72 | 16.20 | 1,634,808 |
| Jul 10 2024 | 16.17 | 0.13 | 0.81% | 16.18 | 16.3489 | 16.0902 | 915,456 |
| Jul 09 2024 | 16.04 | -0.02 | -0.12% | 16.00 | 16.125 | 15.80 | 630,870 |
| Jul 08 2024 | 16.06 | 0.23 | 1.45% | 15.76 | 16.08 | 15.65 | 958,256 |
| Jul 05 2024 | 15.83 | 0.36 | 2.33% | 15.69 | 16.07 | 15.645 | 1,130,651 |
| Jul 03 2024 | 15.47 | 0.65 | 4.39% | 15.00 | 15.70 | 15.00 | 892,568 |
| Jul 02 2024 | 14.82 | 0.14 | 0.95% | 14.66 | 14.82 | 14.495 | 1,585,708 |
| Jul 01 2024 | 14.68 | -0.13 | -0.88% | 14.85 | 14.95 | 14.68 | 582,571 |
| Jun 28 2024 | 14.81 | 0.00 | 0.00% | 14.81 | 14.81 | 14.81 | 0 |
| Jun 27 2024 | 14.81 | 0.03 | 0.20% | 14.97 | 15.06 | 14.76 | 1,268,571 |
| Jun 26 2024 | 14.78 | -0.22 | -1.47% | 14.91 | 15.12 | 14.645 | 1,349,177 |
| Jun 25 2024 | 15.00 | 0.00 | 0.00% | 14.98 | 15.08 | 14.87 | 820,708 |
