Register for real-time alerts, custom portfolio, and market movers
EGRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 2,158.50 | 9.50 | 0.44% | 2,158.50 | 2,158.50 | 2,158.50 | 10 |
| Jun 17 2024 | 2,149.00 | 8.50 | 0.40% | 2,155.00 | 2,176.00 | 2,123.50 | 4 |
| Jun 14 2024 | 2,140.50 | -26.00 | -1.20% | 2,157.50 | 2,162.50 | 2,125.25 | 162 |
| Jun 13 2024 | 2,166.50 | -32.00 | -1.46% | 2,166.50 | 2,166.50 | 2,166.50 | 3 |
| Jun 12 2024 | 2,198.50 | 30.75 | 1.42% | 2,176.50 | 2,214.25 | 2,143.25 | 31 |
| Jun 11 2024 | 2,167.75 | -16.75 | -0.77% | 2,167.75 | 2,167.75 | 2,167.75 | 33 |
| Jun 10 2024 | 2,184.50 | -23.00 | -1.04% | 2,184.50 | 2,184.50 | 2,184.50 | 3 |
| Jun 07 2024 | 2,207.50 | -13.00 | -0.59% | 2,225.50 | 2,242.25 | 2,193.75 | 43 |
| Jun 06 2024 | 2,220.50 | 15.00 | 0.68% | 2,220.50 | 2,220.50 | 2,220.50 | 23 |
| Jun 05 2024 | 2,205.50 | 39.25 | 1.81% | 2,205.50 | 2,205.50 | 2,205.50 | 229 |
| Jun 04 2024 | 2,166.25 | -8.00 | -0.37% | 2,166.25 | 2,166.25 | 2,166.25 | 0 |
| Jun 03 2024 | 2,174.25 | 10.25 | 0.47% | 2,174.25 | 2,174.25 | 2,174.25 | 6 |
| May 31 2024 | 2,164.00 | 0.75 | 0.03% | 2,164.00 | 2,164.00 | 2,164.00 | 102 |
| May 30 2024 | 2,163.25 | 6.75 | 0.31% | 2,156.00 | 2,192.25 | 2,146.50 | 486 |
| May 29 2024 | 2,156.50 | -24.50 | -1.12% | 2,173.50 | 2,183.25 | 2,150.50 | 61 |
| May 28 2024 | 2,181.00 | -6.75 | -0.31% | 2,203.50 | 2,203.50 | 2,172.25 | 78 |
| May 24 2024 | 2,187.75 | 1.25 | 0.06% | 2,173.00 | 2,210.00 | 2,168.25 | 184 |
| May 23 2024 | 2,186.50 | 2.75 | 0.13% | 2,186.50 | 2,186.50 | 2,186.50 | 0 |
| May 22 2024 | 2,183.75 | -8.50 | -0.39% | 2,183.75 | 2,183.75 | 2,183.75 | 1 |
| May 21 2024 | 2,192.25 | -16.25 | -0.74% | 2,200.00 | 2,220.00 | 2,162.50 | 41 |
| May 20 2024 | 2,208.50 | 6.00 | 0.27% | 2,210.50 | 2,235.50 | 2,200.25 | 69 |
| May 17 2024 | 2,202.50 | -8.50 | -0.38% | 2,208.00 | 2,211.25 | 2,202.50 | 689 |
| May 16 2024 | 2,211.00 | 1.00 | 0.05% | 2,209.00 | 2,220.75 | 2,202.00 | 167 |
| May 15 2024 | 2,210.00 | 7.00 | 0.32% | 2,211.00 | 2,217.25 | 2,178.75 | 478 |
| May 14 2024 | 2,203.00 | 7.75 | 0.35% | 2,203.00 | 2,203.00 | 2,203.00 | 227 |
| May 13 2024 | 2,195.25 | -4.50 | -0.20% | 2,195.25 | 2,195.25 | 2,195.25 | 340 |
| May 10 2024 | 2,199.75 | 8.50 | 0.39% | 2,205.00 | 2,207.00 | 2,193.00 | 3 |
| May 09 2024 | 2,191.25 | 11.25 | 0.52% | 2,184.00 | 2,195.25 | 2,171.50 | 2 |
| May 08 2024 | 2,180.00 | 7.50 | 0.35% | 2,188.00 | 2,190.00 | 2,172.50 | 2 |
| May 07 2024 | 2,172.50 | 23.50 | 1.09% | 2,165.50 | 2,179.25 | 2,151.00 | 209 |
| May 03 2024 | 2,149.00 | 27.00 | 1.27% | 2,149.00 | 2,149.00 | 2,149.00 | 1 |
| May 02 2024 | 2,122.00 | 14.00 | 0.66% | 2,122.00 | 2,122.00 | 2,122.00 | 0 |
| May 01 2024 | 2,108.00 | -11.25 | -0.53% | 2,122.00 | 2,122.00 | 2,102.25 | 5 |
| Apr 30 2024 | 2,119.25 | -18.00 | -0.84% | 2,119.25 | 2,119.25 | 2,119.25 | 15 |
| Apr 29 2024 | 2,137.25 | -13.75 | -0.64% | 2,138.00 | 2,143.75 | 2,131.25 | 2,151 |
| Apr 26 2024 | 2,151.00 | 30.75 | 1.45% | 2,139.00 | 2,156.75 | 2,132.50 | 78 |
| Apr 25 2024 | 2,120.25 | -18.75 | -0.88% | 2,106.50 | 2,125.00 | 2,105.00 | 2 |
| Apr 24 2024 | 2,139.00 | -7.50 | -0.35% | 2,156.00 | 2,159.00 | 2,133.50 | 3 |
| Apr 23 2024 | 2,146.50 | 14.25 | 0.67% | 2,146.50 | 2,153.75 | 2,135.00 | 35 |
| Apr 22 2024 | 2,132.25 | 24.00 | 1.14% | 2,127.00 | 2,142.50 | 2,119.25 | 26 |
| Apr 19 2024 | 2,108.25 | 11.00 | 0.52% | 2,094.50 | 2,112.50 | 2,082.75 | 26 |
| Apr 18 2024 | 2,097.25 | 2.50 | 0.12% | 2,097.25 | 2,097.25 | 2,097.25 | 5 |
| Apr 17 2024 | 2,094.75 | -2.75 | -0.13% | 2,100.50 | 2,115.75 | 2,089.50 | 102 |
| Apr 16 2024 | 2,097.50 | -17.25 | -0.82% | 2,102.00 | 2,106.75 | 2,084.75 | 111 |
| Apr 15 2024 | 2,114.75 | 2.50 | 0.12% | 2,120.00 | 2,139.25 | 2,109.00 | 274 |
| Apr 12 2024 | 2,112.25 | -11.00 | -0.52% | 2,140.50 | 2,142.75 | 2,105.25 | 116 |
| Apr 11 2024 | 2,123.25 | -8.25 | -0.39% | 2,136.50 | 2,136.50 | 2,108.75 | 14 |
| Apr 10 2024 | 2,131.50 | -0.50 | -0.02% | 2,149.00 | 2,150.75 | 2,110.75 | 33 |
| Apr 09 2024 | 2,132.00 | -15.00 | -0.70% | 2,137.50 | 2,146.50 | 2,123.00 | 4 |
| Apr 08 2024 | 2,147.00 | 6.00 | 0.28% | 2,147.00 | 2,147.00 | 2,147.00 | 195 |
| Apr 05 2024 | 2,141.00 | -19.25 | -0.89% | 2,140.00 | 2,147.00 | 2,129.75 | 36 |
| Apr 04 2024 | 2,160.25 | 3.25 | 0.15% | 2,153.00 | 2,167.25 | 2,152.00 | 101 |
| Apr 03 2024 | 2,157.00 | 8.75 | 0.41% | 2,153.50 | 2,162.25 | 2,145.25 | 36 |
| Apr 02 2024 | 2,148.25 | -20.00 | -0.92% | 2,173.50 | 2,174.75 | 2,144.25 | 90 |
| Mar 28 2024 | 2,168.25 | -5.75 | -0.26% | 2,168.25 | 2,168.25 | 2,168.25 | 2 |
| Mar 27 2024 | 2,174.00 | 9.25 | 0.43% | 2,174.00 | 2,174.00 | 2,174.00 | 10 |
| Mar 26 2024 | 2,164.75 | 6.50 | 0.30% | 2,152.00 | 2,172.50 | 2,147.75 | 19 |
| Mar 25 2024 | 2,158.25 | 0.50 | 0.02% | 2,158.25 | 2,158.25 | 2,158.25 | 41 |
| Mar 22 2024 | 2,157.75 | -0.50 | -0.02% | 2,157.75 | 2,157.75 | 2,157.75 | 1 |
| Mar 21 2024 | 2,158.25 | 24.25 | 1.14% | 2,145.00 | 2,163.75 | 2,141.25 | 745 |
