Quantcast

Historical Stock Prices

EOT 
$20.28
*  
0.13
0.65%
Get EOT Alerts
*Delayed - data as of Jan. 18, 2019  -  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
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 18-OCT-2018 TO 18-JAN-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.
01/18/2019 20.22 20.3 20.19 20.28 50,712
01/17/2019 20.25 20.33 20.1 20.15 60,434
01/16/2019 20.23 20.2501 20.1655 20.24 35,123
01/15/2019 20.13 20.23 20.085 20.23 46,175
01/14/2019 20.19 20.21 20.02 20.02 60,273
01/11/2019 20 20.19 19.99 20.19 103,612
01/10/2019 19.95 20.08 19.9 20.01 47,146
01/09/2019 19.77 19.96 19.755 19.92 56,124
01/08/2019 19.59 19.81 19.55 19.78 93,643
01/07/2019 19.35 19.62 19.35 19.54 83,863
01/04/2019 19.31 19.36 19.12 19.33 63,881
01/03/2019 19.19 19.39 19.05 19.33 64,401
01/02/2019 18.55 19.02 18.55 18.99 73,191
12/31/2018 18.56 18.6 18.35 18.58 267,000
12/28/2018 18.42 18.69 18.41 18.52 199,446
12/27/2018 18.5 18.65 18.38 18.43 163,627
12/26/2018 18.55 18.67 18.42 18.5 159,865
12/24/2018 18.79 18.83 18.52 18.55 68,866
12/21/2018 18.71 18.79 18.63 18.74 170,492
12/20/2018 18.79 18.85 18.57 18.79 197,593
12/19/2018 18.8 18.8 18.615 18.79 142,807
12/18/2018 18.88 18.979 18.66 18.72 103,219
12/17/2018 19.01 19.08 18.8347 18.866 110,212
12/14/2018 19.33 19.36 19.06 19.08 58,841
12/13/2018 19.4 19.5 19.26 19.27 65,001
12/12/2018 19.45 19.61 19.36 19.48 69,167
12/11/2018 19.52 19.66 19.38 19.46 123,284
12/10/2018 19.74 19.7899 19.47 19.61 99,712
12/07/2018 19.7 19.83 19.66 19.76 47,792
12/06/2018 19.86 19.98 19.761 19.79 56,884
12/04/2018 19.83 19.89 19.71 19.85 47,275
12/03/2018 19.65 19.83 19.58 19.78 46,561
11/30/2018 19.58 19.63 19.51 19.6 47,480
11/29/2018 19.5 19.66 19.29 19.54 74,358
11/28/2018 19.45 19.55 19.4 19.48 61,762
11/27/2018 19.56 19.59 19.41 19.44 44,491
11/26/2018 19.73 19.7699 19.55 19.55 51,745
11/23/2018 19.7 19.75 19.54 19.74 13,519
11/21/2018 19.76 19.77 19.5875 19.59 30,599
11/20/2018 19.84 19.84 19.58 19.65 50,847
11/19/2018 19.9 19.9 19.65 19.82 38,971
11/16/2018 19.76 19.94 19.63 19.9 27,740
11/15/2018 20.06 20.06 19.7 19.81 40,997
11/14/2018 19.96 20.0655 19.895 20.03 35,305
11/13/2018 20.08 20.08 19.98 20.0276 40,661
11/12/2018 20.03 20.12 19.9 20.08 33,298
11/09/2018 20.03 20.1599 19.96 20.02 31,036
11/08/2018 19.84 20.1 19.84 19.94 37,474
11/07/2018 20.04 20.1709 19.92 19.92 44,009
11/06/2018 20.4696 20.65 19.95 20.02 50,605
11/05/2018 20.52 20.6226 20.17 20.3636 23,586
11/02/2018 20.6875 20.6875 20.35 20.51 20,363
11/01/2018 20.75 20.7685 20.43 20.5 23,890
10/31/2018 20.89 20.8939 20.44 20.65 20,517
10/30/2018 20.63 20.94 20.27 20.94 48,033
10/29/2018 20.44 20.75 20.15 20.75 30,333
10/26/2018 20.29 20.5 20.11 20.47 20,915
10/25/2018 20.76 20.8035 20.37 20.42 31,208
10/24/2018 20.86 20.94 20.595 20.91 32,639
10/23/2018 20.67 20.94 20.3901 20.4 21,563
10/22/2018 20.71 20.94 20.5001 20.67 15,588
10/19/2018 20.53 20.74 20.35 20.605 28,538
10/18/2018 20.42 20.58 20.34 20.48 24,346
*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