Quantcast

Historical Stock Prices

EOT 
$21.56
*  
0.54
2.44%
Get EOT Alerts
*Delayed - data as of Sep. 21, 2018  -  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: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 22.04 22.04 21.56 21.56 23,356
09/20/2018 21.95 22.1 21.7134 22.1 28,063
09/19/2018 21.84 22.09 21.69 22 34,925
09/18/2018 21.71 21.83 21.67 21.76 15,259
09/17/2018 21.95 21.95 21.76 21.8 17,495
09/14/2018 22.06 22.06 21.91 22.04 31,346
09/13/2018 22.09 22.1 21.9 22.0224 14,572
09/12/2018 21.98 22.1 21.88 22.1 33,962
09/11/2018 22.03 22.06 21.94 21.99 28,984
09/10/2018 22.02 22.02 21.84 22.02 22,058
09/07/2018 21.84 22.01 21.69 22.01 27,405
09/06/2018 21.97 21.97 21.7634 21.919 9,460
09/05/2018 21.87 22.03 21.85 21.9 7,995
09/04/2018 22.04 22.04 21.7 21.9 13,063
08/31/2018 21.86 21.92 21.7 21.89 7,938
08/30/2018 22.05 22.07 21.71 21.73 31,516
08/29/2018 21.9 22.1 21.88 21.9968 15,572
08/28/2018 21.86 22.09 21.86 21.88 20,387
08/27/2018 21.99 22.1 21.861 21.95 20,842
08/24/2018 22.05 22.1 22.01 22.01 15,063
08/23/2018 22.01 22.1739 22.01 22.0692 20,377
08/22/2018 22.26 22.26 22.1 22.17 41,159
08/21/2018 22.37 22.37 21.93 22.11 39,310
08/20/2018 22.09 22.32 21.74 22.29 41,383
08/17/2018 22.03 22.46 21.9138 22.09 17,888
08/16/2018 22.46 22.54 22.0179 22.05 16,511
08/15/2018 22.73 22.965 22.41 22.55 25,392
08/14/2018 22.5 22.75 22.38 22.55 26,524
08/13/2018 22.39 22.97 21.9438 22.94 33,741
08/10/2018 21.7 22.23 21.7 22.2 20,722
08/09/2018 21.82 21.82 21.6528 21.7001 13,703
08/08/2018 21.52 21.81 21.5 21.8 24,580
08/07/2018 21.6 21.6773 21.43 21.55 28,522
08/06/2018 21.46 21.63 21.429 21.59 27,251
08/03/2018 21.74 21.84 21.35 21.39 20,004
08/02/2018 21.52 21.86 21.0335 21.79 28,756
08/01/2018 21.4 21.85 21.1944 21.38 36,207
07/31/2018 20.98 21.18 20.96 21.18 15,061
07/30/2018 20.84 20.98 20.83 20.98 8,676
07/27/2018 20.92 20.99 20.83 20.926 16,977
07/26/2018 20.96 20.96 20.82 20.91 3,901
07/25/2018 20.84 20.98 20.71 20.98 44,354
07/24/2018 20.78 20.91 20.6501 20.79 17,116
07/23/2018 20.93 20.93 20.65 20.71 11,184
07/20/2018 20.88 20.94 20.83 20.88 18,722
07/19/2018 20.78 20.91 20.78 20.83 23,248
07/18/2018 20.72 20.86 20.6349 20.85 22,537
07/17/2018 20.52 20.71 20.52 20.66 22,612
07/16/2018 20.54 20.55 20.49 20.54 10,935
07/13/2018 20.49 20.63 20.49 20.51 20,938
07/12/2018 20.42 20.58 20.42 20.5 16,217
07/11/2018 20.39 20.48 20.38 20.4699 27,926
07/10/2018 20.43 20.45 20.34 20.35 29,625
07/09/2018 20.4 20.41 20.34 20.38 33,461
07/06/2018 20.53 20.53 20.41 20.42 9,559
07/05/2018 20.64 20.73 20.4 20.52 36,506
07/03/2018 20.46 20.57 20.46 20.55 12,275
07/02/2018 20.45 20.55 20.4 20.435 30,518
06/29/2018 20.36 20.44 20.27 20.44 25,165
06/28/2018 20.36 20.38 20.26 20.33 33,924
06/27/2018 20.39 20.44 20.33 20.3554 42,577
06/26/2018 20.34 20.43 20.3 20.3858 21,805
06/25/2018 20.44 20.4401 19.9 20.44 27,188
06/22/2018 20.45 20.6 20.43 20.43 38,744
06/21/2018 20.57 20.57 20.46 20.5 22,042
*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