Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(OP:
ESAIY
)
10.42
-0.05 (-0.48%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Aug 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 29, 2024
10.52
10.56
10.41
10.42
39,959
-0.05(-0.48%)
Aug 28, 2024
10.50
10.55
10.47
10.47
36,526
+0.02(+0.19%)
Aug 27, 2024
10.23
10.49
10.23
10.45
46,459
+0.11(+1.06%)
Aug 26, 2024
10.05
10.70
10.05
10.34
43,055
-0.36(-3.36%)
Aug 23, 2024
10.56
10.70
10.53
10.70
46,541
+0.10(+0.94%)
Aug 22, 2024
10.75
10.75
10.60
10.60
46,761
+0.40(+3.92%)
Aug 21, 2024
10.54
10.55
9.760
10.20
42,975
+0.11(+1.08%)
Aug 20, 2024
10.05
10.16
10.02
10.09
81,970
+0.08(+0.81%)
Aug 19, 2024
9.670
10.03
9.670
10.01
114,285
+0.25(+2.56%)
Aug 16, 2024
10.11
10.11
9.750
9.760
116,348
-0.02(-0.20%)
Aug 15, 2024
9.780
9.780
9.500
9.780
127,545
+0.08(+0.81%)
Aug 14, 2024
9.710
9.730
9.680
9.701
117,560
+0.04(+0.42%)
Aug 13, 2024
9.230
9.970
9.230
9.660
135,728
+0.29(+3.09%)
Aug 12, 2024
9.020
9.440
9.020
9.370
151,289
-0.02(-0.21%)
Aug 09, 2024
9.250
9.450
9.250
9.390
216,507
+0.10(+1.08%)
Aug 08, 2024
9.158
9.360
9.080
9.290
284,677
+0.06(+0.65%)
Aug 07, 2024
9.120
9.400
9.120
9.230
498,505
+0.41(+4.65%)
Aug 06, 2024
8.660
9.000
8.650
8.820
577,080
-0.08(-0.90%)
Aug 05, 2024
8.880
8.979
8.420
8.900
148,162
-0.25(-2.79%)
Aug 02, 2024
9.180
9.350
9.050
9.155
149,805
-0.25(-2.61%)
Aug 01, 2024
9.460
9.575
9.370
9.400
143,527
-0.12(-1.26%)
Jul 31, 2024
9.692
9.692
9.350
9.520
264,649
+0.07(+0.74%)
Jul 30, 2024
9.440
9.533
9.340
9.450
339,000
+0.16(+1.72%)
Jul 29, 2024
9.310
9.380
9.090
9.290
1,289,324
+0.04(+0.43%)
Jul 26, 2024
10.00
10.05
9.180
9.250
424,421
-1.37(-12.90%)
Jul 25, 2024
10.59
10.70
10.51
10.62
61,508
+0.20(+1.89%)
Jul 24, 2024
10.52
10.58
10.42
10.42
39,608
-0.07(-0.70%)
Jul 23, 2024
10.16
10.52
10.16
10.50
48,660
+0.03(+0.25%)
Jul 22, 2024
10.46
10.47
10.43
10.47
48,386
+0.09(+0.87%)
Jul 19, 2024
10.44
10.47
10.38
10.38
33,042
-0.16(-1.52%)
Jul 18, 2024
10.51
10.66
10.49
10.54
79,929
+0.07(+0.67%)
Jul 17, 2024
10.48
10.51
10.47
10.47
40,210
+0.12(+1.16%)
Jul 16, 2024
10.31
10.37
10.31
10.35
38,050
-0.32(-3.00%)
Jul 15, 2024
10.62
10.89
10.59
10.67
31,609
-0.23(-2.11%)
Jul 12, 2024
11.02
11.09
10.62
10.90
75,344
+0.10(+0.93%)
Jul 11, 2024
10.84
10.86
10.40
10.80
235,268
+0.47(+4.55%)
Jul 10, 2024
10.23
10.33
10.23
10.33
54,934
+0.12(+1.18%)
Jul 09, 2024
10.21
10.23
10.15
10.21
48,001
+0.11(+1.09%)
Jul 08, 2024
9.780
10.11
9.780
10.10
184,623
+0.06(+0.60%)
Jul 05, 2024
9.770
10.25
9.770
10.04
97,459
+0.21(+2.14%)
Jul 03, 2024
10.04
10.06
9.820
9.830
1,235,131
-0.36(-3.53%)
Jul 02, 2024
10.10
10.37
10.10
10.19
333,043
-0.10(-0.97%)
Jul 01, 2024
10.33
10.38
10.24
10.29
83,638
+0.00(+0.00%)
Jun 28, 2024
10.22
10.31
10.03
10.29
90,995
-0.02(-0.19%)
Jun 27, 2024
9.880
10.46
9.880
10.31
158,637
+0.09(+0.88%)
Jun 26, 2024
10.28
10.34
10.20
10.22
76,692
-0.12(-1.16%)
Jun 25, 2024
10.31
10.34
10.29
10.34
109,931
+0.23(+2.27%)
Jun 24, 2024
10.12
10.16
9.740
10.11
155,555
+0.24(+2.43%)
Jun 21, 2024
9.650
9.950
9.650
9.870
98,205
+0.03(+0.30%)
Jun 20, 2024
9.910
9.910
9.831
9.840
68,632
-0.11(-1.11%)
Jun 18, 2024
9.570
10.00
9.570
9.950
147,802
-0.14(-1.39%)
Jun 17, 2024
10.09
10.32
9.850
10.09
149,023
+0.22(+2.23%)
Jun 14, 2024
9.850
10.00
9.845
9.870
88,682
-0.23(-2.28%)
Jun 13, 2024
10.15
10.20
10.10
10.10
59,868
-0.64(-5.96%)
Jun 12, 2024
10.67
10.74
10.50
10.74
75,789
+0.21(+1.99%)
Jun 11, 2024
10.55
10.69
10.46
10.53
119,848
-0.39(-3.55%)
Jun 10, 2024
11.00
11.00
10.84
10.92
31,291
+0.19(+1.75%)
Jun 07, 2024
10.74
10.79
10.71
10.73
23,074
-0.25(-2.26%)
Jun 06, 2024
11.50
11.50
10.95
10.98
46,902
-0.37(-3.28%)
Jun 05, 2024
11.15
12.24
11.15
11.35
38,076
+0.21(+1.89%)
Jun 04, 2024
11.10
11.14
11.06
11.14
32,138
+0.33(+3.05%)
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
.