(NY: EATV )

17.77 +0.06 (+0.36%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	17.73	17.77	17.73	17.77	239	+0.06(+0.36%)
Nov 07, 2024	17.77	17.77	17.71	17.71	295	+0.13(+0.75%)
Nov 06, 2024	17.59	17.59	17.50	17.58	1,070	+0.15(+0.86%)
Nov 05, 2024	17.30	17.43	17.30	17.43	1,395	+0.37(+2.19%)
Nov 04, 2024	16.98	17.12	16.98	17.06	548	+0.14(+0.80%)
Nov 01, 2024	16.99	17.01	16.92	16.92	1,725	-0.03(-0.17%)
Oct 31, 2024	16.93	16.99	16.93	16.95	6,220	-0.01(-0.08%)
Oct 30, 2024	16.96	16.96	16.96	16.96	21	-0.18(-1.07%)
Oct 29, 2024	17.22	17.22	17.15	17.15	490	-0.25(-1.44%)
Oct 28, 2024	17.40	17.40	17.40	17.40	138	+0.19(+1.12%)
Oct 25, 2024	17.24	17.24	17.20	17.20	370	+0.03(+0.15%)
Oct 24, 2024	17.18	17.18	17.18	17.18	51	+0.18(+1.06%)
Oct 23, 2024	17.08	17.09	17.00	17.00	837	-0.09(-0.52%)
Oct 22, 2024	16.21	17.10	16.21	17.09	1,715	-0.06(-0.37%)
Oct 21, 2024	17.37	17.37	17.15	17.15	946	-0.18(-1.06%)
Oct 18, 2024	17.33	17.33	17.33	17.33	287	-0.06(-0.32%)
Oct 17, 2024	17.36	17.39	17.36	17.39	289	-0.09(-0.54%)
Oct 16, 2024	17.52	17.52	17.48	17.48	263	+0.04(+0.21%)
Oct 15, 2024	17.54	17.54	17.45	17.45	317	-0.04(-0.23%)
Oct 14, 2024	17.39	17.49	17.39	17.49	1,382	+0.12(+0.66%)
Oct 11, 2024	17.27	17.37	17.27	17.37	592	+0.05(+0.30%)
Oct 10, 2024	17.29	17.32	17.29	17.32	193	+0.02(+0.12%)
Oct 09, 2024	17.25	17.30	17.25	17.30	575	+0.05(+0.26%)
Oct 08, 2024	17.20	17.25	17.20	17.25	182	+0.07(+0.42%)
Oct 07, 2024	17.35	17.36	17.18	17.18	9,210	-0.29(-1.68%)
Oct 04, 2024	17.48	17.48	17.42	17.47	338	+0.25(+1.45%)
Oct 03, 2024	17.22	17.22	17.22	17.22	113	-0.05(-0.26%)
Oct 02, 2024	17.46	17.46	17.27	17.27	983	-0.29(-1.64%)
Oct 01, 2024	17.56	17.62	17.51	17.56	5,063	-0.20(-1.10%)
Sep 30, 2024	17.87	17.87	17.75	17.75	353	-0.14(-0.79%)
Sep 27, 2024	17.89	17.89	17.89	17.89	196	-0.02(-0.13%)
Sep 26, 2024	17.84	17.92	17.84	17.92	942	+0.25(+1.41%)
Sep 25, 2024	17.78	17.78	17.67	17.67	545	-0.05(-0.27%)
Sep 24, 2024	17.72	17.72	17.72	17.72	151	+0.10(+0.58%)
Sep 23, 2024	17.61	17.61	17.61	17.61	216	+0.13(+0.72%)
Sep 20, 2024	17.55	17.56	17.49	17.49	2,419	-0.15(-0.83%)
Sep 19, 2024	17.61	17.65	17.61	17.64	796	+0.08(+0.48%)
Sep 18, 2024	17.55	17.55	17.55	17.55	111	+0.10(+0.60%)
Sep 17, 2024	17.51	17.55	17.45	17.45	492	+0.04(+0.26%)
Sep 16, 2024	17.40	17.40	17.40	17.40	139	+0.13(+0.76%)
Sep 13, 2024	17.14	17.27	17.14	17.27	355	+0.15(+0.89%)
Sep 12, 2024	16.95	17.12	16.95	17.12	370	+0.16(+0.92%)
Sep 11, 2024	16.77	16.96	16.71	16.96	1,671	+0.05(+0.28%)
Sep 10, 2024	16.82	16.91	16.82	16.91	851	+0.06(+0.36%)
Sep 09, 2024	16.85	16.85	16.85	16.85	35	+0.06(+0.34%)
Sep 06, 2024	16.80	16.80	16.80	16.80	100	-0.15(-0.90%)
Sep 05, 2024	17.00	17.00	16.95	16.95	594	-0.05(-0.28%)
Sep 04, 2024	16.92	17.00	16.92	17.00	782	+0.05(+0.30%)

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.