(NY: ECO )

26.51 -0.33 (-1.23%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	26.51	26.95	26.21	26.51	190,111	-0.33(-1.23%)
Oct 30, 2024	27.51	27.98	26.84	26.84	360,411	-1.75(-6.12%)
Oct 29, 2024	28.94	29.15	28.41	28.59	136,346	+0.61(+2.18%)
Oct 28, 2024	28.45	28.60	27.82	27.98	235,844	-1.02(-3.52%)
Oct 25, 2024	28.80	29.19	28.74	29.00	133,892	+0.00(+0.00%)
Oct 24, 2024	29.19	29.27	28.60	29.00	187,722	-0.70(-2.36%)
Oct 23, 2024	29.96	30.35	29.55	29.70	215,768	-1.23(-3.98%)
Oct 22, 2024	31.50	31.51	30.89	30.93	68,758	-0.60(-1.90%)
Oct 21, 2024	32.25	32.25	31.53	31.53	39,427	-0.41(-1.28%)
Oct 18, 2024	32.00	32.17	31.84	31.94	46,333	-0.04(-0.13%)
Oct 17, 2024	31.96	32.26	31.82	31.98	67,341	-0.24(-0.74%)
Oct 16, 2024	32.20	32.45	32.14	32.22	41,343	+0.21(+0.66%)
Oct 15, 2024	32.52	32.63	32.00	32.01	102,584	-1.19(-3.58%)
Oct 14, 2024	33.79	34.09	33.17	33.20	91,500	-1.31(-3.80%)
Oct 11, 2024	34.64	34.70	34.23	34.51	68,744	-0.29(-0.83%)
Oct 10, 2024	34.30	34.97	34.25	34.80	32,215	+0.62(+1.81%)
Oct 09, 2024	34.22	34.55	34.05	34.18	57,864	-0.49(-1.41%)
Oct 08, 2024	34.89	34.89	34.44	34.67	55,816	-0.96(-2.69%)
Oct 07, 2024	35.11	35.64	34.94	35.63	106,027	+1.18(+3.43%)
Oct 04, 2024	34.91	34.91	34.29	34.45	46,414	-0.54(-1.54%)
Oct 03, 2024	34.50	35.07	34.31	34.99	108,559	+0.87(+2.55%)
Oct 02, 2024	34.22	34.22	33.72	34.12	90,520	+1.02(+3.08%)
Oct 01, 2024	32.40	33.39	32.30	33.10	82,285	+0.47(+1.44%)
Sep 30, 2024	33.01	33.09	32.43	32.63	90,058	-0.43(-1.30%)
Sep 27, 2024	33.13	33.42	33.00	33.06	81,125	-0.31(-0.93%)
Sep 26, 2024	32.70	33.44	32.70	33.37	133,020	+1.08(+3.34%)
Sep 25, 2024	32.51	32.68	32.23	32.29	162,029	-1.29(-3.84%)
Sep 24, 2024	33.25	33.66	33.17	33.58	90,489	+0.52(+1.57%)
Sep 23, 2024	32.23	33.20	32.08	33.06	136,296	+0.36(+1.10%)
Sep 20, 2024	32.96	33.02	32.42	32.70	123,873	-1.35(-3.96%)
Sep 19, 2024	34.18	34.18	33.70	34.05	151,856	+0.97(+2.93%)
Sep 18, 2024	33.44	33.91	33.01	33.08	138,310	-0.20(-0.60%)
Sep 17, 2024	33.01	33.56	32.91	33.28	88,873	-0.04(-0.12%)
Sep 16, 2024	33.03	33.41	32.87	33.32	143,657	+0.96(+2.97%)
Sep 13, 2024	31.97	32.68	31.83	32.36	193,600	+0.51(+1.60%)
Sep 12, 2024	31.63	32.00	31.36	31.85	385,592	+1.86(+6.20%)
Sep 11, 2024	29.71	30.22	29.63	29.99	67,901	+0.31(+1.04%)
Sep 10, 2024	30.32	30.32	29.46	29.68	48,973	-0.24(-0.80%)
Sep 09, 2024	29.43	30.30	29.37	29.92	112,719	-0.25(-0.83%)
Sep 06, 2024	30.09	30.37	30.00	30.17	30,691	+0.21(+0.70%)
Sep 05, 2024	29.65	30.10	29.60	29.96	65,065	-0.05(-0.17%)
Sep 04, 2024	29.86	30.60	29.76	30.01	54,191	-0.24(-0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.