Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EFN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 22.91 | 0.00 | 0.00% | 22.91 | 22.91 | 22.91 | 0 |
| May 07 2024 | 22.91 | 0.06 | 0.26% | 22.84 | 23.15 | 22.84 | 660,091 |
| May 06 2024 | 22.85 | 0.10 | 0.44% | 22.75 | 22.96 | 22.67 | 368,098 |
| May 03 2024 | 22.75 | 0.33 | 1.47% | 22.49 | 22.87 | 22.45 | 592,407 |
| May 02 2024 | 22.42 | 0.47 | 2.14% | 22.02 | 22.56 | 21.88 | 404,017 |
| May 01 2024 | 21.95 | -0.02 | -0.09% | 21.86 | 22.12 | 21.78 | 398,008 |
| Apr 30 2024 | 21.97 | 0.20 | 0.92% | 22.53 | 22.56 | 21.67 | 676,069 |
| Apr 29 2024 | 21.77 | 0.42 | 1.97% | 21.40 | 21.77 | 21.40 | 347,935 |
| Apr 26 2024 | 21.35 | 0.14 | 0.66% | 21.29 | 21.51 | 21.23 | 392,355 |
| Apr 25 2024 | 21.21 | -0.40 | -1.85% | 21.54 | 21.54 | 21.20 | 353,843 |
| Apr 24 2024 | 21.61 | 0.01 | 0.05% | 21.59 | 21.75 | 21.39 | 499,919 |
| Apr 23 2024 | 21.60 | 0.03 | 0.14% | 21.63 | 21.85 | 21.57 | 587,122 |
| Apr 22 2024 | 21.57 | 0.07 | 0.33% | 21.67 | 21.70 | 21.41 | 437,693 |
| Apr 19 2024 | 21.50 | -0.02 | -0.09% | 21.50 | 21.61 | 21.43 | 294,509 |
| Apr 18 2024 | 21.52 | 0.20 | 0.94% | 21.37 | 21.65 | 21.36 | 663,785 |
| Apr 17 2024 | 21.32 | 0.02 | 0.09% | 21.39 | 21.48 | 21.21 | 379,751 |
| Apr 16 2024 | 21.30 | -0.01 | -0.05% | 21.32 | 21.42 | 21.20 | 443,963 |
| Apr 15 2024 | 21.31 | -0.23 | -1.07% | 21.66 | 21.66 | 21.21 | 366,497 |
| Apr 12 2024 | 21.54 | -0.21 | -0.97% | 21.63 | 21.75 | 21.35 | 493,562 |
| Apr 11 2024 | 21.75 | -0.01 | -0.05% | 21.85 | 21.85 | 21.50 | 252,660 |
| Apr 10 2024 | 21.76 | -0.29 | -1.32% | 21.88 | 22.00 | 21.66 | 431,875 |
| Apr 09 2024 | 22.05 | -0.01 | -0.05% | 22.06 | 22.20 | 21.92 | 397,718 |
| Apr 08 2024 | 22.06 | 0.18 | 0.82% | 21.87 | 22.08 | 21.86 | 250,800 |
| Apr 05 2024 | 21.88 | -0.05 | -0.23% | 21.82 | 22.05 | 21.82 | 444,461 |
| Apr 04 2024 | 21.93 | 0.09 | 0.41% | 22.00 | 22.15 | 21.61 | 354,359 |
| Apr 03 2024 | 21.84 | 0.12 | 0.55% | 21.63 | 22.00 | 21.62 | 626,566 |
| Apr 02 2024 | 21.72 | -0.29 | -1.32% | 21.94 | 22.02 | 21.63 | 445,062 |
| Apr 01 2024 | 22.01 | 0.12 | 0.55% | 21.90 | 22.01 | 21.70 | 564,832 |
| Mar 28 2024 | 21.89 | -0.20 | -0.91% | 22.12 | 22.15 | 21.86 | 638,609 |
| Mar 27 2024 | 22.09 | 0.12 | 0.55% | 21.91 | 22.11 | 21.87 | 378,474 |
| Mar 26 2024 | 21.97 | 0.19 | 0.87% | 21.70 | 22.25 | 21.42 | 986,800 |
| Mar 25 2024 | 21.78 | -0.21 | -0.95% | 21.89 | 22.14 | 21.77 | 709,876 |
| Mar 22 2024 | 21.99 | -0.19 | -0.86% | 22.22 | 22.22 | 21.90 | 577,746 |
| Mar 21 2024 | 22.18 | -0.36 | -1.60% | 22.61 | 22.61 | 22.16 | 372,357 |
| Mar 20 2024 | 22.54 | 0.19 | 0.85% | 22.40 | 22.56 | 22.26 | 433,501 |
| Mar 19 2024 | 22.35 | 0.22 | 0.99% | 22.07 | 22.41 | 22.03 | 345,133 |
| Mar 18 2024 | 22.13 | 0.01 | 0.05% | 22.20 | 22.43 | 22.08 | 389,809 |
| Mar 15 2024 | 22.12 | -0.29 | -1.29% | 22.40 | 22.45 | 22.09 | 1,750,986 |
| Mar 14 2024 | 22.41 | 0.16 | 0.72% | 22.27 | 22.69 | 22.17 | 714,857 |
| Mar 13 2024 | 22.25 | -0.20 | -0.89% | 22.46 | 22.46 | 22.19 | 577,719 |
| Mar 12 2024 | 22.45 | 0.13 | 0.58% | 22.32 | 22.49 | 22.14 | 450,302 |
| Mar 11 2024 | 22.32 | -0.03 | -0.13% | 22.29 | 22.44 | 22.06 | 465,625 |
| Mar 08 2024 | 22.35 | 0.06 | 0.27% | 22.22 | 22.50 | 22.15 | 398,811 |
| Mar 07 2024 | 22.29 | 0.00 | 0.00% | 22.31 | 22.47 | 22.10 | 415,479 |
| Mar 06 2024 | 22.29 | 0.07 | 0.32% | 22.22 | 22.48 | 22.20 | 464,544 |
| Mar 05 2024 | 22.22 | -0.32 | -1.42% | 22.50 | 22.51 | 22.21 | 586,208 |
| Mar 04 2024 | 22.54 | -0.34 | -1.49% | 22.78 | 23.06 | 22.52 | 325,602 |
| Mar 01 2024 | 22.88 | 0.23 | 1.02% | 22.84 | 23.12 | 22.57 | 523,720 |
| Feb 29 2024 | 22.65 | 0.00 | 0.00% | 21.77 | 22.70 | 21.71 | 1,388,876 |
| Feb 28 2024 | 22.65 | -0.42 | -1.82% | 23.25 | 23.40 | 22.07 | 1,055,056 |
| Feb 27 2024 | 23.07 | 0.06 | 0.26% | 23.01 | 23.20 | 22.93 | 545,913 |
| Feb 26 2024 | 23.01 | -0.20 | -0.86% | 23.19 | 23.31 | 22.94 | 259,619 |
| Feb 23 2024 | 23.21 | 0.17 | 0.74% | 23.12 | 23.46 | 22.88 | 423,653 |
| Feb 22 2024 | 23.04 | 0.39 | 1.72% | 22.78 | 23.17 | 22.78 | 397,697 |
| Feb 21 2024 | 22.65 | -0.03 | -0.13% | 22.60 | 22.66 | 22.36 | 363,574 |
| Feb 20 2024 | 22.68 | 0.09 | 0.40% | 22.55 | 22.71 | 22.46 | 285,535 |
| Feb 16 2024 | 22.59 | -0.06 | -0.26% | 22.53 | 22.68 | 22.39 | 209,410 |
| Feb 15 2024 | 22.65 | 0.12 | 0.53% | 22.47 | 22.69 | 22.47 | 224,346 |
| Feb 14 2024 | 22.53 | 0.80 | 3.68% | 21.77 | 22.53 | 21.77 | 436,898 |
| Feb 13 2024 | 21.73 | -0.27 | -1.23% | 21.80 | 21.92 | 21.66 | 569,257 |
| Feb 12 2024 | 22.00 | -0.05 | -0.23% | 22.02 | 22.31 | 21.93 | 572,265 |
| Feb 09 2024 | 22.05 | -0.25 | -1.12% | 22.37 | 22.40 | 22.04 | 412,971 |
