Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EKF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 32.55 | -0.45 | -1.36% | 32.55 | 32.55 | 32.55 | 151,755 |
| May 17 2024 | 33.00 | 0.00 | 0.00% | 32.60 | 33.50 | 32.20 | 215,655 |
| May 16 2024 | 33.00 | 0.25 | 0.76% | 33.00 | 33.00 | 32.60 | 221,633 |
| May 15 2024 | 32.75 | -0.45 | -1.36% | 32.60 | 32.75 | 32.60 | 161,294 |
| May 14 2024 | 33.20 | 3.30 | 11.04% | 30.70 | 33.20 | 30.70 | 3,009,506 |
| May 13 2024 | 29.90 | -0.40 | -1.32% | 30.00 | 30.00 | 29.10 | 131,421 |
| May 10 2024 | 30.30 | 0.65 | 2.19% | 30.70 | 30.70 | 30.00 | 245,917 |
| May 09 2024 | 29.65 | 0.85 | 2.95% | 29.65 | 29.65 | 29.65 | 128,614 |
| May 08 2024 | 28.80 | -0.20 | -0.69% | 28.80 | 28.80 | 28.80 | 273,977 |
| May 07 2024 | 29.00 | -0.90 | -3.01% | 29.00 | 29.10 | 29.00 | 219,471 |
| May 03 2024 | 29.90 | 0.10 | 0.34% | 29.90 | 29.90 | 29.90 | 131,089 |
| May 02 2024 | 29.80 | -0.90 | -2.93% | 28.80 | 29.80 | 28.80 | 46,706 |
| May 01 2024 | 30.70 | 1.90 | 6.60% | 28.10 | 30.70 | 28.10 | 147,000 |
| Apr 30 2024 | 28.80 | 0.75 | 2.67% | 28.90 | 30.00 | 28.50 | 576,429 |
| Apr 29 2024 | 28.05 | 0.45 | 1.63% | 27.70 | 28.05 | 27.70 | 139,034 |
| Apr 26 2024 | 27.60 | -0.20 | -0.72% | 27.60 | 27.60 | 27.60 | 82,356 |
| Apr 25 2024 | 27.80 | 0.05 | 0.18% | 27.80 | 27.80 | 27.80 | 183,724 |
| Apr 24 2024 | 27.75 | 0.15 | 0.54% | 27.40 | 27.75 | 27.40 | 165,086 |
| Apr 23 2024 | 27.60 | 0.10 | 0.36% | 28.60 | 28.60 | 27.40 | 289,689 |
| Apr 22 2024 | 27.50 | 0.10 | 0.36% | 27.50 | 27.50 | 27.50 | 198,363 |
| Apr 19 2024 | 27.40 | 0.00 | 0.00% | 27.40 | 27.40 | 27.40 | 259,840 |
| Apr 18 2024 | 27.40 | 0.15 | 0.55% | 27.40 | 28.00 | 27.40 | 10,598 |
| Apr 17 2024 | 27.25 | -0.30 | -1.09% | 27.50 | 27.50 | 27.00 | 102,744 |
| Apr 16 2024 | 27.55 | -0.90 | -3.16% | 28.00 | 28.00 | 27.40 | 64,158 |
| Apr 15 2024 | 28.45 | 0.15 | 0.53% | 27.10 | 28.90 | 27.10 | 54,120 |
| Apr 12 2024 | 28.30 | 0.55 | 1.98% | 28.40 | 28.40 | 28.30 | 38,602 |
| Apr 11 2024 | 27.75 | 0.30 | 1.09% | 28.00 | 28.00 | 27.75 | 195,053 |
| Apr 10 2024 | 27.45 | -0.35 | -1.26% | 27.10 | 27.90 | 27.10 | 289,400 |
| Apr 09 2024 | 27.80 | 0.20 | 0.72% | 27.80 | 27.80 | 27.80 | 692,766 |
| Apr 08 2024 | 27.60 | 0.30 | 1.10% | 27.40 | 27.60 | 27.30 | 161,753 |
| Apr 05 2024 | 27.30 | -2.30 | -7.77% | 28.00 | 28.00 | 27.30 | 687,855 |
| Apr 04 2024 | 29.60 | 1.50 | 5.34% | 29.40 | 29.60 | 29.40 | 1,860,653 |
| Apr 03 2024 | 28.10 | -1.40 | -4.75% | 28.10 | 28.10 | 27.70 | 135,781 |
| Apr 02 2024 | 29.50 | 1.90 | 6.88% | 27.90 | 29.60 | 27.20 | 800,403 |
| Mar 28 2024 | 27.60 | 0.80 | 2.99% | 27.40 | 28.00 | 27.00 | 613,915 |
| Mar 27 2024 | 26.80 | 0.70 | 2.68% | 26.90 | 27.40 | 26.80 | 189,272 |
| Mar 26 2024 | 26.10 | -0.40 | -1.51% | 26.50 | 26.50 | 26.10 | 509,680 |
| Mar 25 2024 | 26.50 | 0.70 | 2.71% | 26.50 | 26.50 | 26.50 | 1,237,678 |
| Mar 22 2024 | 25.80 | 0.00 | 0.00% | 26.00 | 26.20 | 25.80 | 777,765 |
| Mar 21 2024 | 25.80 | 2.20 | 9.32% | 24.60 | 26.00 | 24.60 | 645,760 |
| Mar 20 2024 | 23.60 | -3.05 | -11.44% | 27.70 | 28.00 | 23.20 | 2,057,498 |
| Mar 19 2024 | 26.65 | -0.55 | -2.02% | 26.60 | 26.65 | 26.60 | 270,747 |
| Mar 18 2024 | 27.20 | 0.80 | 3.03% | 27.40 | 27.40 | 26.70 | 272,922 |
| Mar 15 2024 | 26.40 | -0.05 | -0.19% | 26.40 | 26.40 | 26.40 | 60,983 |
| Mar 14 2024 | 26.45 | -0.95 | -3.47% | 26.80 | 26.80 | 25.50 | 100,818 |
| Mar 13 2024 | 27.40 | 0.20 | 0.74% | 26.60 | 27.40 | 26.50 | 134,480 |
| Mar 12 2024 | 27.20 | -0.55 | -1.98% | 26.50 | 27.20 | 25.70 | 851,226 |
| Mar 11 2024 | 27.75 | 0.55 | 2.02% | 27.75 | 27.75 | 27.75 | 205,682 |
| Mar 08 2024 | 27.20 | -0.45 | -1.63% | 27.20 | 27.20 | 27.20 | 63,332 |
| Mar 07 2024 | 27.65 | 0.55 | 2.03% | 27.65 | 27.65 | 27.65 | 146,990 |
| Mar 06 2024 | 27.10 | 0.10 | 0.37% | 28.00 | 28.00 | 27.10 | 277,060 |
| Mar 05 2024 | 27.00 | -0.90 | -3.23% | 27.00 | 27.00 | 27.00 | 49,985 |
| Mar 04 2024 | 27.90 | 0.45 | 1.64% | 27.10 | 27.90 | 27.10 | 35,753 |
| Mar 01 2024 | 27.45 | -0.45 | -1.61% | 27.30 | 27.90 | 27.00 | 31,500 |
| Feb 29 2024 | 27.90 | 0.20 | 0.72% | 27.90 | 27.90 | 27.90 | 61,627 |
| Feb 28 2024 | 27.70 | 0.75 | 2.78% | 27.30 | 27.70 | 27.20 | 77,316 |
| Feb 27 2024 | 26.95 | -1.15 | -4.09% | 28.70 | 28.70 | 26.95 | 497,136 |
| Feb 26 2024 | 28.10 | 0.30 | 1.08% | 28.40 | 28.40 | 28.10 | 108,534 |
| Feb 23 2024 | 27.80 | 0.30 | 1.09% | 27.10 | 27.90 | 27.10 | 232,049 |
| Feb 22 2024 | 27.50 | -1.80 | -6.14% | 28.30 | 28.70 | 27.50 | 231,818 |
| Feb 21 2024 | 29.30 | -0.05 | -0.17% | 28.70 | 29.30 | 28.60 | 81,771 |
