Historical Stock Prices

EOT 
$22.74
*  
0.17
0.75%
Get EOT Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading EOT now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 22.69 22.6999 22.57 22.57 26,726
04/27/2016 22.62 22.71 22.62 22.7 27,485
04/26/2016 22.67 22.72 22.62 22.69 31,111
04/25/2016 22.58 22.71 22.53 22.65 43,385
04/22/2016 22.61 22.68 22.59 22.68 19,423
04/21/2016 22.65 22.6999 22.59 22.59 19,989
04/20/2016 22.62 22.73 22.61 22.66 39,316
04/19/2016 22.62 22.69 22.61 22.69 16,824
04/18/2016 22.53 22.71 22.53 22.65 39,554
04/15/2016 22.55 22.64 22.51 22.64 17,950
04/14/2016 22.53 22.54 22.46 22.54 34,658
04/13/2016 22.59 22.59 22.42 22.45 31,912
04/12/2016 22.56 22.63 22.51 22.6299 24,773
04/11/2016 22.53 22.56 22.42 22.48 33,917
04/08/2016 22.66 22.66 22.46 22.47 27,840
04/07/2016 22.63 22.65 22.535 22.63 46,859
04/06/2016 22.66 22.66 22.57 22.64 84,761
04/05/2016 22.46 22.57 22.42 22.57 50,503
04/04/2016 22.43 22.45 22.31 22.45 64,303
04/01/2016 22.41 22.45 22.36 22.45 45,119
03/31/2016 22.23 22.4 22.23 22.31 51,717
03/30/2016 22.31 22.3699 22.18 22.3 53,329
03/29/2016 22.4 22.4 22.25 22.26 40,404
03/28/2016 22.37 22.39 22.31 22.3899 22,877
03/24/2016 22.36 22.37 22.26 22.29 30,358
03/23/2016 22.29 22.36 22.24 22.3 31,170
03/22/2016 22.15 22.32 22.15 22.32 33,160
03/21/2016 22.19 22.24 22.15 22.17 42,038
03/18/2016 22.3 22.3013 22.17 22.17 26,820
03/17/2016 22.3 22.37 22.2745 22.31 35,097
03/16/2016 22.25 22.29 22.17 22.25 19,095
03/15/2016 22.28 22.28 22.11 22.27 18,267
03/14/2016 22.24 22.268 22.12 22.26 20,060
03/11/2016 22.25 22.27 22.16 22.21 45,778
03/10/2016 22.042 22.18 22.01 22.18 35,333
03/09/2016 22.01 22.13 22 22.02 28,061
03/08/2016 22.17 22.179 22.01 22.05 62,396
03/07/2016 22.1 22.16 21.99 22.14 59,450
03/04/2016 22 22.16 21.95 22.06 39,694
03/03/2016 22.06 22.07 21.95 22.03 47,558
03/02/2016 22.04 22.06 21.92 22.05 34,168
03/01/2016 22.05 22.06 21.94 22.01 60,851
02/29/2016 22 22.01 21.93 21.98 32,711
02/26/2016 21.95 22 21.94 21.94 101,907
02/25/2016 21.9 21.9781 21.9 21.95 30,250
02/24/2016 21.86 21.95 21.85 21.9 68,864
02/23/2016 21.82 21.9 21.8 21.9 52,709
02/22/2016 21.9 21.9 21.72 21.77 33,231
02/19/2016 21.75 21.89 21.65 21.89 37,314
02/18/2016 21.71 21.74 21.64 21.69 63,365
02/17/2016 21.72 21.81 21.71 21.8 29,781
02/16/2016 21.8 21.83 21.72 21.825 64,845
02/12/2016 21.89 21.94 21.81 21.81 44,722
02/11/2016 21.99 21.99 21.87 21.93 23,357
02/10/2016 21.82 21.94 21.82 21.94 29,447
02/09/2016 21.86 22.02 21.85 21.91 60,666
02/08/2016 21.87 22.01 21.87 22.01 56,853
02/05/2016 21.94 21.95 21.88 21.94 49,096
02/04/2016 21.9 21.93 21.85 21.93 32,412
02/03/2016 21.84 21.89 21.78 21.89 53,736
02/02/2016 21.75 21.82 21.75 21.79 26,671
02/01/2016 21.75 21.78 21.73 21.78 35,911
01/29/2016 21.68 21.74 21.68 21.74 33,381
01/28/2016 21.63 21.68 21.54 21.68 32,323
01/27/2016 21.45 21.5715 21.45 21.52 17,889
01/26/2016 21.59 21.59 21.45 21.55 52,070
01/25/2016 21.53 21.54 21.48 21.5 45,746
01/22/2016 21.44 21.54 21.43 21.5299 29,430
01/21/2016 21.37 21.46 21.28 21.41 39,809
01/20/2016 21.41 21.57 21.27 21.35 88,350
01/19/2016 21.64 21.68 21.47 21.48 33,000
01/15/2016 21.54 21.62 21.5 21.54 21,244
01/14/2016 21.63 21.63 21.44 21.53 36,763
01/13/2016 21.56 21.61 21.47 21.5 56,386
01/12/2016 21.61 21.61 21.53 21.58 26,416
01/11/2016 21.62 21.62 21.44 21.53 33,258
01/08/2016 21.63 21.63 21.49 21.57 26,648
01/07/2016 21.72 21.73 21.54 21.57 42,755
01/06/2016 21.58 21.74 21.525 21.65 68,378
01/05/2016 21.56 21.6 21.49 21.59 27,704
01/04/2016 21.38 21.53 21.38 21.52 72,160
12/31/2015 21.5 21.58 21.4 21.43 41,805
12/30/2015 21.4 21.43 21.34 21.43 46,773
12/29/2015 21.44 21.44 21.3 21.32 38,585
12/28/2015 21.19 21.48 21.19 21.45 37,823
12/24/2015 21.5 21.5 21.28 21.31 51,881
12/23/2015 21.51 21.66 21.41 21.42 79,863
12/22/2015 21.66 21.73 21.55 21.7 45,785
12/21/2015 21.78 21.78 21.5601 21.61 46,537
12/18/2015 21.65 21.71 21.564 21.6612 31,496
12/17/2015 21.28 21.66 21.28 21.64 24,397
12/16/2015 21.13 21.36 21.13 21.36 40,364
12/15/2015 21.07 21.34 21.004 21.29 50,756
12/14/2015 21.59 21.59 21.06 21.1 34,895
12/11/2015 21.48 21.7 21.47 21.69 30,236
12/10/2015 21.51 21.54 21.35 21.49 30,794
12/09/2015 21.52 21.6 21.51 21.53 24,141
12/08/2015 21.47 21.61 21.35 21.59 18,270
12/07/2015 21.32 21.44 21.3 21.39 11,769
12/04/2015 21.27 21.48 21.27 21.31 30,690
12/03/2015 21.41 21.41 21.302 21.31 27,363
12/02/2015 21.37 21.53 21.288 21.4799 54,331
12/01/2015 21.63 21.6375 21.4 21.44 49,171
11/30/2015 21.53 21.56 21.4 21.51 34,902
11/27/2015 21.52 21.52 21.383 21.43 5,778
11/25/2015 21.28 21.44 21.28 21.43 16,983
11/24/2015 21.32 21.39 21.26 21.3 26,140
11/23/2015 21.34 21.42 21.28 21.42 24,297
11/20/2015 21.31 21.37 21.26 21.2711 23,201
11/19/2015 21.15 21.26 21.059 21.26 37,072
11/18/2015 21.13 21.15 21.04 21.15 24,016
11/17/2015 20.97 21.14 20.97 21.1 28,562
11/16/2015 21.1 21.1 21.0411 21.0715 11,387
11/13/2015 20.87 21.05 20.78 21.05 30,035
11/12/2015 20.78 20.8532 20.75 20.77 30,632
11/11/2015 20.95 20.95 20.73 20.78 19,106
11/10/2015 20.8 20.89 20.64 20.84 54,227
11/09/2015 20.99 20.99 20.77 20.79 52,477
11/06/2015 21.2 21.21 21 21.05 59,585
11/05/2015 21.33 21.36 21.2101 21.24 56,142
11/04/2015 21.42 21.42 21.3 21.34 28,787
11/03/2015 21.38 21.4 21.3 21.34 71,357
11/02/2015 21.34 21.37 21.22 21.36 23,305
10/30/2015 21.3 21.31 21.2101 21.24 21,170
10/29/2015 21.27 21.278 21.19 21.2401 30,506
10/28/2015 21.24 21.32 21.23 21.32 39,652
10/27/2015 21.22 21.25 21.2 21.25 34,516
10/26/2015 21.25 21.25 21.19 21.2 24,754
10/23/2015 21.1 21.25 21.1 21.22 33,226
10/22/2015 21.1 21.23 21.06 21.09 39,986
10/21/2015 21.24 21.24 21.1557 21.2 27,694
10/20/2015 21.25 21.32 21.13 21.23 45,837
10/19/2015 21.18 21.2678 21.15 21.16 17,823
10/16/2015 21.15 21.21 21.0601 21.21 21,531
10/15/2015 21.12 21.23 21.01 21.04 56,989
10/14/2015 21.35 21.36 21.2 21.21 23,243
10/13/2015 21.28 21.35 21.28 21.35 22,165
10/12/2015 21.18 21.37 21.13 21.34 174,108
10/09/2015 21.04 21.25 21.03 21.16 43,599
10/08/2015 21.07 21.1 21 21.1 19,262
10/07/2015 21.07 21.07 20.95 21.06 39,057
10/06/2015 20.87 21.06 20.82 21.03 53,666
10/05/2015 20.77 20.79 20.7 20.79 35,753
10/02/2015 20.72 20.78 20.67 20.75 29,204
10/01/2015 20.71 20.7553 20.67 20.75 33,568
09/30/2015 20.7 20.73 20.6 20.71 41,991
09/29/2015 20.62 20.65 20.53 20.6101 48,017
09/28/2015 20.62 20.63 20.59 20.6 47,612
09/25/2015 20.53 20.6 20.4601 20.59 22,222
09/24/2015 20.44 20.53 20.41 20.4601 58,603
09/23/2015 20.48 20.4968 20.401 20.48 17,560
09/22/2015 20.34 20.48 20.33 20.48 24,579
09/21/2015 20.41 20.42 20.357 20.38 16,076
09/18/2015 20.24 20.46 20.24 20.46 35,924
09/17/2015 20.21 20.41 20.14 20.41 15,352
09/16/2015 20.11 20.18 20.09 20.17 23,384
09/15/2015 20.19 20.19 20.1 20.11 21,415
09/14/2015 20.2 20.2299 20.14 20.14 11,091
09/11/2015 20.24 20.26 20.19 20.2 27,390
09/10/2015 20.21 20.24 20.17 20.21 21,522
09/09/2015 20.18 20.23 20.17 20.2132 20,801
09/08/2015 20.2 20.23 20.17 20.17 23,041
09/04/2015 20.23 20.28 20.184 20.19 43,224
09/03/2015 20.21 20.239 20.15 20.23 27,888
09/02/2015 20.18 20.18 20.11 20.14 31,471
09/01/2015 20.25 20.25 20.1 20.16 48,153
08/31/2015 20.19 20.19 20.1 20.15 19,656
08/28/2015 20.08 20.19 20.065 20.1889 35,993
08/27/2015 20.07 20.0899 20.01 20.07 26,343
08/26/2015 20.21 20.24 19.96 19.99 91,518
08/25/2015 20.13 20.2599 20.0801 20.14 59,632
08/24/2015 20.29 20.3 20.04 20.1099 71,189
08/21/2015 20.46 20.46 20.32 20.321 25,934
08/20/2015 20.39 20.45 20.36 20.45 18,130
08/19/2015 20.47 20.57 20.47 20.57 25,115
08/18/2015 20.54 20.56 20.42 20.56 108,811
08/17/2015 20.42 20.54 20.42 20.53 20,482
08/14/2015 20.45 20.45 20.42 20.45 12,515
08/13/2015 20.43 20.44 20.38 20.44 26,835
08/12/2015 20.35 20.43 20.35 20.426 20,663
08/11/2015 20.28 20.39 20.26 20.36 34,712
08/10/2015 20.37 20.37 20.2 20.2699 26,365
08/07/2015 20.2 20.34 20.2 20.3101 25,189
08/06/2015 20.23 20.27 20.1815 20.265 7,425
08/05/2015 20.29 20.31 20.14 20.2 55,954
08/04/2015 20.4 20.4 20.33 20.36 30,200
08/03/2015 20.45 20.45 20.3 20.38 25,349
07/31/2015 20.35 20.43 20.27 20.4 50,265
07/30/2015 20.29 20.32 20.2201 20.26 14,842
07/29/2015 20.22 20.28 20.13 20.28 21,612
07/28/2015 20.17 20.21 20.12 20.17 25,795
07/27/2015 20.09 20.14 20.04 20.14 28,405
07/24/2015 20.15 20.15 20.0136 20.08 48,565
07/23/2015 20.09 20.09 19.94 20.08 23,012
07/22/2015 20.04 20.1099 20 20.06 41,171
07/21/2015 20.27 20.28 20.14 20.18 46,253
07/20/2015 20.33 20.3699 20.24 20.24 20,145
07/17/2015 20.45 20.45 20.24 20.3 67,358
07/16/2015 20.36 20.44 20.36 20.43 13,977
07/15/2015 20.37 20.4299 20.36 20.38 13,535
07/14/2015 20.34 20.44 20.32 20.42 39,903
07/13/2015 20.36 20.47 20.35 20.46 27,376
07/10/2015 20.47 20.47 20.31 20.425 30,509
07/09/2015 20.57 20.57 20.43 20.46 33,501
07/08/2015 20.61 20.62 20.5 20.51 28,191
07/07/2015 20.44 20.62 20.405 20.5 45,344
07/06/2015 20.36 20.37 20.28 20.33 22,787
07/02/2015 20.24 20.32 20.17 20.29 41,773
07/01/2015 20.29 20.3 20.21 20.29 44,871
06/30/2015 20.33 20.42 20.11 20.18 119,441
06/29/2015 20.63 20.63 20.359 20.4 54,817
06/26/2015 20.74 20.74 20.56 20.62 59,105
06/25/2015 20.9 20.9 20.73 20.784 29,590
06/24/2015 20.89 20.92 20.8101 20.84 27,005
06/23/2015 20.92 21.0099 20.79 20.85 49,092
06/22/2015 20.94 21.03 20.92 20.98 45,976
06/19/2015 20.87 20.99 20.86 20.99 18,219
06/18/2015 20.83 20.97 20.83 20.95 14,562
06/17/2015 20.78 20.92 20.74 20.88 25,146
06/16/2015 20.67 20.835 20.67 20.82 27,757
06/15/2015 20.62 20.71 20.62 20.71 26,967
06/12/2015 20.48 20.66 20.48 20.62 20,655
06/11/2015 20.54 20.56 20.48 20.55 25,009
06/10/2015 20.38 20.52 20.37 20.43 43,993
06/09/2015 20.51 20.5207 20.33 20.39 63,594
06/08/2015 20.61 20.65 20.53 20.56 26,792
06/05/2015 20.66 20.7 20.61 20.64 29,443
06/04/2015 20.78 20.8 20.73 20.77 27,881
06/03/2015 20.78 20.8 20.73 20.75 38,139
06/02/2015 21.01 21.04 20.83 20.83 34,639
06/01/2015 20.99 21.07 20.85 21.06 50,308
05/29/2015 20.83 20.94 20.77 20.88 24,114
05/28/2015 20.75 20.81 20.66 20.77 25,977
05/27/2015 20.77 20.78 20.68 20.72 49,769
05/26/2015 20.7 20.74 20.6314 20.74 26,461
05/22/2015 20.61 20.73 20.5999 20.69 28,571
05/21/2015 20.66 20.757 20.6332 20.64 29,756
05/20/2015 20.76 20.76 20.65 20.68 36,241
05/19/2015 20.76 20.85 20.72 20.8 34,181
05/18/2015 20.95 20.95 20.7665 20.8 58,072
05/15/2015 20.8 20.93 20.8 20.93 25,800
05/14/2015 20.59 20.79 20.59 20.78 27,556
05/13/2015 20.61 20.71 20.58 20.58 30,850
05/12/2015 20.65 20.685 20.59 20.61 26,263
05/11/2015 20.69 20.772 20.68 20.7066 18,122
05/08/2015 20.75 20.81 20.7 20.75 38,825
05/07/2015 20.69 20.7599 20.6501 20.75 27,669
05/06/2015 20.96 20.96 20.71 20.71 41,793
05/05/2015 21.01 21.03 20.92 21.02 22,922
05/04/2015 21.01 21.02 20.96 20.96 35,380
05/01/2015 21.08 21.11 20.96 20.96 56,403
04/30/2015 21.16 21.16 21.09 21.1301 26,099
04/29/2015 21.18 21.18 21.13 21.16 47,033
04/28/2015 21.23 21.26 21.19 21.2 47,006
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?