Quantcast

Historical Stock Prices

$32.02
*  
0.27
0.84%
Get E Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading E now
Exchange:NYSE
Industry: Energy
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 31.82 32.04 31.7786 32.02 124,709
07/18/2019 32.19 32.3 31.93 32.29 140,759
07/17/2019 32.43 32.46 32.16 32.28 216,813
07/16/2019 32.83 32.93 32.5 32.69 223,284
07/15/2019 33.29 33.31 32.93 33.08 248,301
07/12/2019 33.33 33.43 33.25 33.4 128,000
07/11/2019 33.42 33.52 33.28 33.42 139,090
07/10/2019 33.12 33.25 32.97 33.24 168,480
07/09/2019 32.66 32.74 32.52 32.65 216,305
07/08/2019 32.74 32.91 32.7 32.79 63,576
07/05/2019 32.71 32.76 32.44 32.66 76,148
07/03/2019 32.93 32.975 32.78 32.94 101,364
07/02/2019 32.97 32.98 32.56 32.57 125,226
07/01/2019 33.33 33.33 32.88 33 126,726
06/28/2019 32.94 33.24 32.94 33.03 134,382
06/27/2019 32.97 32.97 32.72 32.76 186,446
06/26/2019 33.07 33.17 32.9 32.9 143,376
06/25/2019 32.96 33 32.57 32.6 356,392
06/24/2019 33.14 33.26 32.95 33.06 493,572
06/21/2019 32.85 33.11 32.82 33.02 285,124
06/20/2019 32.57 32.72 32.3 32.4 341,634
06/19/2019 31.74 31.98 31.69 31.8 90,030
06/18/2019 31.59 31.78 31.49 31.58 143,393
06/17/2019 31.1 31.26 30.93 30.96 166,465
06/14/2019 31.25 31.3 31.09 31.27 148,871
06/13/2019 31.39 31.45 31.3 31.33 138,905
06/12/2019 31.32 31.35 30.94 30.95 196,206
06/11/2019 31.92 31.95 31.58 31.58 157,319
06/10/2019 31.62 31.68 31.42 31.45 155,228
06/07/2019 31.66 31.77 31.52 31.63 125,871
06/06/2019 31.39 31.51 31.175 31.34 181,450
06/05/2019 31.37 31.38 30.92 30.92 144,578
06/04/2019 31.31 31.44 31.19 31.4 178,307
06/03/2019 31.01 31.09 30.77 30.88 301,295
05/31/2019 30.07 30.38 29.94 29.97 237,357
05/30/2019 30.44 30.53 30.34 30.36 245,045
05/29/2019 30.61 30.77 30.47 30.76 167,050
05/28/2019 31.42 31.45 31 31 150,984
05/24/2019 31.51 31.59 31.29 31.52 92,721
05/23/2019 31.2 31.219 30.91 31.04 157,191
05/22/2019 32.14 32.21 31.86 31.88 132,101
05/21/2019 32.41 32.56 32.29 32.33 274,264
05/20/2019 32.18 32.29 32.04 32.15 123,605
05/17/2019 32.88 33.08 32.84 32.91 594,747
05/16/2019 32.63 32.8665 32.6 32.83 125,462
05/15/2019 32.12 32.6 32.065 32.47 148,285
05/14/2019 32.45 32.7 32.4 32.5 163,240
05/13/2019 32.51 32.57 32.15 32.21 424,575
05/10/2019 32.15 32.29 31.97 32.24 119,408
05/09/2019 32.15 32.36 32.09 32.29 144,799
05/08/2019 32.54 32.628 32.3 32.41 155,040
05/07/2019 32.68 32.72 32.32 32.5 152,667
05/06/2019 33.03 33.41 33.03 33.3 106,646
05/03/2019 33.79 33.81 33.55 33.56 149,114
05/02/2019 33.82 33.83 33.29 33.39 191,826
05/01/2019 34.04 34.09 33.53 33.53 71,264
04/30/2019 34 34.08 33.89 33.93 123,580
04/29/2019 33.71 33.9 33.56 33.78 105,884
04/26/2019 34.34 34.39 34.06 34.19 142,075
04/25/2019 34.4 34.64 34.38 34.44 137,345
04/24/2019 34.89 34.89 34.38 34.42 350,339
04/23/2019 35.39 35.5404 35.3 35.36 153,690
04/22/2019 34.86 35.36 34.86 35.21 114,229
*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?



Smart Portfolio