Esker (EKE)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.101368474404 | 197.3 | 198.4 | 191 | 40 | 193.49256198 | DE |
| 4 | 17.1 | 9.47893569845 | 180.4 | 198.4 | 174.4 | 34 | 185.31018767 | DE |
| 12 | 23.3 | 13.3754305396 | 174.2 | 203 | 174.1 | 43 | 187.70962289 | DE |
| 26 | 40.1 | 25.4764930114 | 157.4 | 203 | 150.6 | 81 | 178.22949448 | DE |
| 52 | 39.9 | 25.3172588832 | 157.6 | 203 | 110.1 | 96 | 162.30711162 | DE |
| 156 | 39.9 | 25.3172588832 | 157.6 | 203 | 110.1 | 96 | 162.30711162 | DE |
| 260 | 39.9 | 25.3172588832 | 157.6 | 203 | 110.1 | 96 | 162.30711162 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721764200 | 195.7 | 0 | 0.00 | 195.7 | 195.7 | 195.7 | 0 |
| 1721677800 | 195.7 | 4.7 | 2.46 | 193.8 | 195.7 | 193.8 | 2 |
| 1721420760 | 191 | -7.4 | -3.73 | 192.1 | 192.1 | 191 | 79 |
| 1721334360 | 198.4 | 9.4 | 4.97 | 197.3 | 198.4 | 196.2 | 40 |
| 1721247960 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1721161560 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1721075160 | 189 | 2.5 | 1.34 | 188.5 | 189.4 | 188.5 | 29 |
| 1720815960 | 186.5 | 5.4 | 2.98 | 186.2 | 186.5 | 186.2 | 54 |
| 1720729620 | 181.1 | 0 | 0.00 | 181.1 | 181.1 | 181.1 | 0 |
| 1720643220 | 181.1 | -3.9 | -2.11 | 180.9 | 181.1 | 180.9 | 23 |
| 1720556760 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1720470360 | 185 | 0.3 | 0.16 | 185 | 185 | 185 | 1 |
| 1720211220 | 184.7 | 3.7 | 2.04 | 184.7 | 184.7 | 184.7 | 3 |
| 1720124820 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1720038420 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1719952020 | 181 | 0 | 0.00 | 181 | 181 | 181 | 0 |
| 1719865620 | 181 | 5.1 | 2.90 | 181.6 | 181.6 | 181 | 29 |
| 1719606420 | 175.9 | -4.5 | -2.49 | 174.4 | 175.9 | 174.4 | 85 |
| 1719520020 | 180.4 | 0 | 0.00 | 180.4 | 180.4 | 180.4 | 0 |
| 1719433620 | 180.4 | 4.3 | 2.44 | 180.4 | 180.4 | 180.4 | 28 |
| 1719347220 | 176.1 | 0 | 0.00 | 176.1 | 176.1 | 176.1 | 0 |
| 1719260820 | 176.1 | -2 | -1.12 | 176.1 | 176.1 | 176.1 | 3 |
| 1719001620 | 178.1 | -3.8 | -2.09 | 178.1 | 178.1 | 178.1 | 20 |
| 1718915160 | 181.9 | 4.4 | 2.48 | 181.9 | 181.9 | 181.9 | 12 |
| 1718828820 | 177.5 | -3.3 | -1.83 | 178.5 | 178.5 | 177.5 | 270 |
| 1718742420 | 180.8 | 0 | 0.00 | 180.8 | 180.8 | 180.8 | 0 |
| 1718656020 | 180.8 | -0.5 | -0.28 | 181.9 | 181.9 | 180.8 | 2 |
| 1718396820 | 181.3 | -16.5 | -8.34 | 187.5 | 187.5 | 181.3 | 74 |
| 1718310420 | 197.8 | -4.2 | -2.08 | 198.4 | 198.4 | 197.8 | 50 |
| 1718224020 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1718137620 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1718051220 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1717792020 | 202 | 1.8 | 0.90 | 202 | 202 | 202 | 8 |
| 1717705620 | 200.2 | 7.2 | 3.73 | 201.6 | 201.6 | 200.2 | 59 |
| 1717619220 | 193 | 0 | 0.00 | 193 | 193 | 193 | 0 |
| 1717532820 | 193 | 0.8 | 0.42 | 193 | 193 | 193 | 25 |
| 1717446420 | 192.2 | 3.4 | 1.80 | 192.5 | 192.5 | 192.2 | 2 |
| 1717187220 | 188.8 | -10 | -5.03 | 188.8 | 188.8 | 188.8 | 21 |
| 1717100820 | 198.8 | 4.4 | 2.26 | 196.9 | 199.2 | 196.4 | 41 |
| 1717014420 | 194.4 | -2.2 | -1.12 | 194.4 | 194.4 | 194.4 | 9 |
| 1716928020 | 196.6 | 0 | 0.00 | 196.6 | 196.6 | 196.6 | 0 |
| 1716841620 | 196.6 | 0 | 0.00 | 196.6 | 196.6 | 196.6 | 0 |
| 1716582420 | 196.6 | 0 | 0.00 | 196.6 | 196.6 | 196.6 | 0 |
| 1716496020 | 196.6 | 3.6 | 1.87 | 196.6 | 196.6 | 196.6 | 2 |
| 1716409560 | 193 | 0 | 0.00 | 193 | 193 | 193 | 0 |
| 1716323160 | 193 | 5.9 | 3.15 | 192.1 | 193 | 192.1 | 5 |
| 1716236760 | 187.1 | -7.4 | -3.80 | 192.6 | 192.6 | 187.1 | 23 |
| 1715977620 | 194.5 | 0 | 0.00 | 194.5 | 194.5 | 194.5 | 0 |
| 1715891220 | 194.5 | -2.9 | -1.47 | 200 | 203 | 194.5 | 65 |
| 1715804820 | 197.4 | 5.2 | 2.71 | 194.9 | 197.6 | 194.9 | 284 |
| 1715718420 | 192.2 | 2.2 | 1.16 | 192.2 | 192.2 | 192.2 | 11 |
| 1715631960 | 190 | 7.3 | 4.00 | 190 | 190 | 190 | 35 |
| 1715372820 | 182.7 | 0 | 0.00 | 182.7 | 182.7 | 182.7 | 0 |
| 1715286420 | 182.7 | 0 | 0.00 | 182.7 | 182.7 | 182.7 | 0 |
| 1715200020 | 182.7 | 4.5 | 2.53 | 182.3 | 182.7 | 182.3 | 20 |
| 1715113620 | 178.2 | -2.8 | -1.55 | 178.4 | 178.4 | 178.2 | 2 |
| 1715027220 | 181 | 6.9 | 3.96 | 181.2 | 181.2 | 180.9 | 120 |
| 1714767960 | 174.1 | 0 | 0.00 | 174.1 | 174.1 | 174.1 | 0 |
| 1714681560 | 174.1 | 1.5 | 0.87 | 174.2 | 174.2 | 174.1 | 2 |
| 1714508820 | 172.6 | -6.4 | -3.58 | 172.6 | 172.6 | 169.3 | 79 |
| 1714422420 | 179 | 0 | 0.00 | 179 | 179 | 179 | 0 |
| 1714163220 | 179 | 2.2 | 1.24 | 179 | 179 | 179 | 24 |
| 1714076820 | 176.8 | -7.5 | -4.07 | 181.3 | 181.3 | 176.8 | 36 |
| 1713990420 | 184.3 | 2.9 | 1.60 | 183.1 | 184.3 | 183.1 | 29 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
