Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EARN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 47.98 | -0.01 | -0.02% | 47.98 | 47.98 | 47.98 | 0 |
| May 09 2024 | 47.99 | 0.01 | 0.02% | 47.99 | 47.99 | 47.99 | 0 |
| May 08 2024 | 47.98 | -0.02 | -0.04% | 47.98 | 47.98 | 47.98 | 0 |
| May 07 2024 | 48.00 | 0.09 | 0.19% | 48.00 | 48.00 | 48.00 | 0 |
| May 06 2024 | 47.91 | 0.04 | 0.08% | 47.91 | 47.91 | 47.91 | 0 |
| May 03 2024 | 47.87 | 0.08 | 0.17% | 47.87 | 47.87 | 47.87 | 0 |
| May 02 2024 | 47.79 | 0.04 | 0.08% | 47.69 | 47.79 | 47.69 | 500 |
| May 01 2024 | 47.75 | 0.01 | 0.02% | 47.75 | 47.75 | 47.75 | 0 |
| Apr 30 2024 | 47.74 | 0.00 | 0.00% | 47.74 | 47.74 | 47.74 | 0 |
| Apr 29 2024 | 47.74 | -0.08 | -0.17% | 47.74 | 47.74 | 47.74 | 0 |
| Apr 26 2024 | 47.82 | 0.02 | 0.04% | 47.82 | 47.82 | 47.82 | 0 |
| Apr 25 2024 | 47.80 | -0.03 | -0.06% | 47.80 | 47.80 | 47.80 | 0 |
| Apr 24 2024 | 47.83 | -0.04 | -0.08% | 47.83 | 47.83 | 47.83 | 0 |
| Apr 23 2024 | 47.87 | 0.04 | 0.08% | 47.87 | 47.87 | 47.87 | 0 |
| Apr 22 2024 | 47.83 | 0.08 | 0.17% | 47.83 | 47.83 | 47.83 | 0 |
| Apr 19 2024 | 47.75 | 0.01 | 0.02% | 47.75 | 47.75 | 47.75 | 0 |
| Apr 18 2024 | 47.74 | 0.02 | 0.04% | 47.74 | 47.74 | 47.74 | 41 |
| Apr 17 2024 | 47.72 | -0.01 | -0.02% | 47.62 | 47.72 | 47.62 | 500 |
| Apr 16 2024 | 47.73 | -0.05 | -0.10% | 47.93 | 47.93 | 47.73 | 100 |
| Apr 15 2024 | 47.78 | -0.08 | -0.17% | 47.91 | 48.33 | 47.78 | 750 |
| Apr 12 2024 | 47.86 | 0.01 | 0.02% | 47.78 | 47.86 | 47.78 | 300 |
| Apr 11 2024 | 47.85 | -0.07 | -0.15% | 47.85 | 47.85 | 47.85 | 0 |
| Apr 10 2024 | 47.92 | -0.05 | -0.10% | 47.92 | 47.92 | 47.92 | 0 |
| Apr 09 2024 | 47.97 | 0.04 | 0.08% | 47.97 | 47.97 | 47.97 | 0 |
| Apr 08 2024 | 47.93 | 0.01 | 0.02% | 47.93 | 47.93 | 47.93 | 0 |
| Apr 05 2024 | 47.92 | -0.03 | -0.06% | 47.92 | 47.92 | 47.92 | 0 |
| Apr 04 2024 | 47.95 | 0.06 | 0.13% | 47.95 | 47.95 | 47.95 | 0 |
| Apr 03 2024 | 47.89 | 0.01 | 0.02% | 47.89 | 47.89 | 47.89 | 0 |
| Apr 02 2024 | 47.88 | -0.04 | -0.08% | 47.88 | 47.88 | 47.88 | 0 |
| Apr 01 2024 | 47.92 | 0.03 | 0.06% | 47.92 | 47.92 | 47.92 | 0 |
| Mar 28 2024 | 47.89 | 0.01 | 0.02% | 47.99 | 47.99 | 47.89 | 400 |
| Mar 27 2024 | 47.88 | -0.10 | -0.21% | 47.88 | 47.88 | 47.88 | 0 |
| Mar 26 2024 | 47.98 | 0.00 | 0.00% | 47.98 | 47.98 | 47.98 | 0 |
| Mar 25 2024 | 47.98 | -0.01 | -0.02% | 47.98 | 47.98 | 47.98 | 0 |
| Mar 22 2024 | 47.99 | 0.03 | 0.06% | 47.99 | 47.99 | 47.99 | 0 |
| Mar 21 2024 | 47.96 | 0.05 | 0.10% | 47.70 | 47.96 | 47.70 | 116 |
| Mar 20 2024 | 47.91 | 0.02 | 0.04% | 47.91 | 47.91 | 47.91 | 0 |
| Mar 19 2024 | 47.89 | -0.01 | -0.02% | 47.99 | 47.99 | 47.89 | 200 |
| Mar 18 2024 | 47.90 | 0.02 | 0.04% | 47.90 | 47.90 | 47.90 | 0 |
| Mar 15 2024 | 47.88 | -0.02 | -0.04% | 47.88 | 47.88 | 47.88 | 0 |
| Mar 14 2024 | 47.90 | 0.00 | 0.00% | 47.90 | 47.90 | 47.90 | 0 |
| Mar 13 2024 | 47.90 | 0.02 | 0.04% | 47.90 | 47.90 | 47.90 | 0 |
| Mar 12 2024 | 47.88 | 0.01 | 0.02% | 47.97 | 47.97 | 47.88 | 300 |
| Mar 11 2024 | 47.87 | 0.04 | 0.08% | 47.96 | 47.96 | 47.87 | 300 |
| Mar 08 2024 | 47.83 | 0.08 | 0.17% | 47.83 | 47.83 | 47.83 | 0 |
| Mar 07 2024 | 47.75 | 0.03 | 0.06% | 47.75 | 47.75 | 47.75 | 0 |
| Mar 06 2024 | 47.72 | 0.03 | 0.06% | 47.80 | 47.80 | 47.72 | 500 |
| Mar 05 2024 | 47.69 | 0.05 | 0.10% | 47.69 | 47.69 | 47.69 | 0 |
| Mar 04 2024 | 47.64 | -0.01 | -0.02% | 47.64 | 47.64 | 47.64 | 0 |
| Mar 01 2024 | 47.65 | 0.04 | 0.08% | 47.65 | 47.65 | 47.65 | 0 |
| Feb 29 2024 | 47.61 | -0.02 | -0.04% | 47.61 | 47.61 | 47.61 | 0 |
| Feb 28 2024 | 47.63 | -0.13 | -0.27% | 47.63 | 47.63 | 47.63 | 0 |
| Feb 27 2024 | 47.76 | -0.09 | -0.19% | 47.76 | 47.76 | 47.76 | 0 |
| Feb 26 2024 | 47.85 | 0.07 | 0.15% | 47.85 | 47.85 | 47.85 | 100 |
| Feb 23 2024 | 47.78 | 0.03 | 0.06% | 47.78 | 47.78 | 47.78 | 0 |
| Feb 22 2024 | 47.75 | 0.06 | 0.13% | 47.75 | 47.75 | 47.75 | 0 |
| Feb 21 2024 | 47.69 | -0.02 | -0.04% | 47.48 | 47.69 | 47.48 | 201 |
| Feb 20 2024 | 47.71 | 0.05 | 0.10% | 47.71 | 47.71 | 47.71 | 0 |
| Feb 16 2024 | 47.66 | 0.01 | 0.02% | 47.66 | 47.66 | 47.66 | 0 |
| Feb 15 2024 | 47.65 | 0.03 | 0.06% | 47.17 | 47.65 | 46.85 | 2,000 |
| Feb 14 2024 | 47.62 | 0.03 | 0.06% | 47.62 | 47.62 | 47.62 | 0 |
| Feb 13 2024 | 47.59 | -0.04 | -0.08% | 47.68 | 47.68 | 47.59 | 200 |
| Feb 12 2024 | 47.63 | 0.04 | 0.08% | 47.63 | 47.63 | 47.63 | 0 |
