Historical Stock Prices

EZT 
$27.8677
*  
0.0523
0.19%
Get EZT Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading EZT now
Exchange:NYSE
Industry: Public Utilities
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: 3 Month, From 23-JUN-2016 TO 23-SEP-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.
09/23/2016 27.9999 28.08 27.79 27.8677 3,266
09/22/2016 27.89 28.02 27.89 27.92 4,862
09/21/2016 27.92 28.14 27.7 27.99 22,280
09/20/2016 27.91 27.95 27.711 27.95 2,654
09/19/2016 27.79 27.82 27.6462 27.79 2,039
09/16/2016 27.82 27.94 27.56 27.94 4,664
09/15/2016 27.7342 27.91 27.7342 27.91 4,663
09/14/2016 27.5327 27.81 27.5327 27.76 3,029
09/13/2016 27.85 27.85 27.42 27.5 7,097
09/12/2016 27.59 27.939 27.415 27.93 7,048
09/09/2016 27.6 27.969 27.36 27.508 3,147
09/08/2016 27.78 27.93 27.4782 27.88 2,930
09/07/2016 27.69 27.8208 27.3492 27.35 4,675
09/06/2016 27.92 27.92 27.51 27.87 3,547
09/02/2016 27.86 27.86 27.86 27.86 860
09/01/2016 27.56 27.7633 27.56 27.6982 1,112
08/31/2016 27.5 27.55 27.115 27.55 10,595
08/30/2016 27.693 27.78 27.42 27.5 5,408
08/29/2016 27.79 27.79 27.28 27.76 3,141
08/26/2016 28.1462 28.1462 28.0571 28.0571 1,106
08/25/2016 27.7354 27.9804 27.7354 27.9804 915
08/24/2016 27.9 28.1699 27.9 28.1499 870
08/23/2016 28.05 28.18 27.95 28.18 1,650
08/22/2016 27.97 28.2 27.785 27.99 6,558
08/19/2016 28.025 28.025 27.81 27.9 2,580
08/18/2016 27.57 28.0399 27.57 27.98 6,052
08/17/2016 27.3 27.55 27.3 27.54 3,962
08/16/2016 27.4239 27.4239 27.19 27.19 683
08/15/2016 27.5 27.54 27.445 27.53 2,237
08/12/2016 27.29 27.45 27.2123 27.45 4,575
08/11/2016 27.2 27.31 27.2 27.31 3,242
08/10/2016 27.2705 27.2705 27.2705 27.2705 967
08/09/2016 27.21 27.299 27.1 27.2035 4,727
08/08/2016 27.28 27.28 27.2 27.2 5,929
08/05/2016 27.2856 27.3 27.2396 27.29 3,489
08/04/2016 27.23 27.2889 27.2 27.2889 2,896
08/03/2016 27.34 27.35 27.22 27.29 9,742
08/02/2016 27.24 27.29 27.21 27.29 1,964
08/01/2016 27.28 27.3154 27.21 27.3154 3,468
07/29/2016 27.28 27.51 27.16 27.3735 6,013
07/28/2016 27.3 27.34 27.19 27.34 6,008
07/27/2016 27.27 27.28 27.26 27.26 2,015
07/26/2016 27.28 27.28 27.035 27.08 3,771
07/25/2016 27.29 27.65 27.26 27.26 7,465
07/22/2016 27.31 27.31 27.28 27.28 3,501
07/21/2016 27.21 27.59 27.2 27.54 3,509
07/20/2016 27.435 27.6399 27.16 27.16 2,376
07/19/2016 27.2 27.2411 27.16 27.2397 3,048
07/18/2016 27.45 27.45 27.16 27.16 2,870
07/15/2016 26.88 27.155 26.86 27.155 6,203
07/14/2016 27.43 27.43 26.92 26.92 7,389
07/13/2016 27.07 27.08 27.02 27.0441 3,820
07/12/2016 27.4 27.5228 26.96 27.0352 7,920
07/11/2016 27.5 27.5 27.31 27.31 4,879
07/08/2016 27.37 27.4725 27.26 27.39 6,184
07/07/2016 27.0359 27.3322 26.9402 27.3322 3,941
07/06/2016 26.9 27.17 26.9 27.0999 8,664
07/05/2016 27.17 27.23 26.9 26.9 5,609
07/01/2016 26.86 27.1499 26.86 27.03 4,825
06/30/2016 26.97 27.1099 26.84 26.85 13,049
06/29/2016 27.01 27.2987 26.88 26.93 10,566
06/28/2016 27.1 27.1 26.83 26.95 7,757
06/27/2016 27.185 27.3128 26.95 27.03 20,533
06/24/2016 26.83 27.3999 26.83 26.95 4,891
06/23/2016 27.44 27.44 27.01 27.01 4,354
*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?