(NY: EAFG )

19.52 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2024	19.53	19.53	19.52	19.52	600	-0.01(-0.04%)
Jun 26, 2024	19.53	19.53	19.53	19.53	0	-0.06(-0.30%)
Jun 25, 2024	19.58	19.58	19.58	19.58	0	+0.03(+0.16%)
Jun 24, 2024	19.55	19.55	19.55	19.55	0	+0.11(+0.57%)
Jun 21, 2024	19.44	19.44	19.44	19.44	0	-0.11(-0.56%)
Jun 20, 2024	19.56	19.56	19.55	19.55	1,105	-0.10(-0.51%)
Jun 18, 2024	19.65	19.65	19.65	19.65	346	+0.07(+0.35%)
Jun 17, 2024	19.58	19.58	19.58	19.58	100	+0.00(+0.00%)
Jun 14, 2024	19.58	19.58	19.58	19.58	100	-0.18(-0.93%)
Jun 13, 2024	19.77	19.77	19.77	19.77	2	-0.21(-1.07%)
Jun 12, 2024	19.98	19.98	19.98	19.98	460	+0.25(+1.26%)
Jun 11, 2024	19.73	19.73	19.73	19.73	111	-0.10(-0.52%)
Jun 10, 2024	19.83	19.83	19.83	19.83	13	+0.03(+0.13%)
Jun 07, 2024	19.81	19.81	19.81	19.81	100	-0.16(-0.79%)
Jun 06, 2024	19.91	19.97	19.91	19.97	785	+0.09(+0.44%)
Jun 05, 2024	19.88	19.88	19.88	19.88	761	+0.12(+0.60%)
Jun 04, 2024	19.76	19.76	19.76	19.76	163	+0.06(+0.30%)
Jun 03, 2024	19.70	19.70	19.70	19.70	15	+0.02(+0.11%)
May 31, 2024	19.68	19.68	19.68	19.68	100	+0.08(+0.39%)
May 30, 2024	19.60	19.60	19.60	19.60	2	+0.11(+0.57%)
May 29, 2024	19.49	19.49	19.49	19.49	0	-0.25(-1.29%)
May 28, 2024	19.75	19.75	19.75	19.75	36	-0.11(-0.55%)
May 24, 2024	19.86	19.86	19.86	19.86	0	+0.09(+0.48%)
May 23, 2024	19.76	19.76	19.76	19.76	5	+0.04(+0.18%)
May 22, 2024	19.79	19.79	19.73	19.73	333	-0.17(-0.87%)
May 21, 2024	19.91	19.91	19.90	19.90	503	-0.02(-0.08%)
May 20, 2024	19.92	19.92	19.92	19.92	114	-0.01(-0.05%)
May 17, 2024	19.93	19.93	19.93	19.93	100	+0.03(+0.14%)
May 16, 2024	19.93	19.93	19.90	19.90	307	-0.02(-0.11%)
May 15, 2024	19.92	19.92	19.92	19.92	157	+0.36(+1.83%)
May 14, 2024	19.56	19.56	19.56	19.56	50	+0.12(+0.61%)
May 13, 2024	19.45	19.45	19.44	19.44	125	+0.01(+0.06%)
May 10, 2024	19.43	19.43	19.43	19.43	308	+0.02(+0.10%)
May 09, 2024	19.33	19.41	19.33	19.41	538	+0.06(+0.31%)
May 08, 2024	19.35	19.35	19.35	19.35	545	-0.03(-0.15%)
May 07, 2024	19.38	19.38	19.38	19.38	0	+0.09(+0.46%)
May 06, 2024	19.29	19.29	19.29	19.29	214	+0.14(+0.71%)
May 03, 2024	19.12	19.16	19.12	19.16	120	+0.22(+1.18%)
May 02, 2024	18.94	18.94	18.94	18.94	0	+0.27(+1.47%)
May 01, 2024	18.66	18.66	18.66	18.66	15	+0.03(+0.16%)
Apr 30, 2024	18.74	18.74	18.63	18.63	100	-0.26(-1.35%)
Apr 29, 2024	18.87	18.89	18.87	18.89	120	+0.05(+0.26%)
Apr 26, 2024	18.84	18.84	18.84	18.84	100	+0.14(+0.77%)
Apr 25, 2024	18.69	18.69	18.69	18.69	0	-0.26(-1.36%)
Apr 24, 2024	18.95	18.95	18.95	18.95	0	+0.07(+0.35%)
Apr 23, 2024	18.86	18.88	18.82	18.88	604	+0.21(+1.10%)
Apr 22, 2024	18.57	18.71	18.56	18.68	7,543	+0.12(+0.64%)
Apr 19, 2024	18.60	18.60	18.55	18.56	1,329	-0.19(-1.03%)
Apr 18, 2024	18.75	18.75	18.75	18.75	0	-0.11(-0.58%)
Apr 17, 2024	18.86	18.86	18.86	18.86	26	-0.00(-0.01%)
Apr 16, 2024	18.86	18.86	18.86	18.86	0	-0.17(-0.90%)
Apr 15, 2024	19.15	19.17	19.04	19.04	1,411	-0.13(-0.67%)
Apr 12, 2024	19.22	19.22	19.16	19.16	1,662	-0.34(-1.73%)
Apr 11, 2024	19.50	19.50	19.50	19.50	322	+0.09(+0.46%)
Apr 10, 2024	19.37	19.41	19.37	19.41	806	-0.25(-1.27%)
Apr 09, 2024	19.66	19.66	19.66	19.66	0	-0.02(-0.09%)
Apr 08, 2024	19.73	19.73	19.68	19.68	101	+0.06(+0.29%)
Apr 05, 2024	19.51	19.63	19.49	19.62	7,920	-0.03(-0.14%)
Apr 04, 2024	19.93	20.33	19.65	19.65	10,725	-0.24(-1.19%)
Apr 03, 2024	19.89	19.89	19.89	19.89	315	+0.13(+0.65%)
Apr 02, 2024	19.76	19.76	19.76	19.76	23	-0.18(-0.90%)

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.