Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(OP:
ESAIY
)
9.280
-0.090 (-0.96%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 4, 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 (%)
Oct 04, 2024
9.200
9.290
9.180
9.280
97,667
-0.09(-0.96%)
Oct 03, 2024
9.300
9.390
9.250
9.370
97,628
+0.07(+0.75%)
Oct 02, 2024
9.255
9.360
9.120
9.300
173,221
+0.07(+0.76%)
Oct 01, 2024
9.280
9.310
9.210
9.230
86,063
+0.01(+0.11%)
Sep 30, 2024
9.270
9.370
9.190
9.220
102,889
-0.38(-3.96%)
Sep 27, 2024
9.700
9.752
9.600
9.600
68,079
+0.08(+0.84%)
Sep 26, 2024
9.220
9.640
9.220
9.520
77,323
+0.05(+0.53%)
Sep 25, 2024
9.540
9.740
9.470
9.470
54,045
-0.27(-2.77%)
Sep 24, 2024
9.670
9.770
9.670
9.740
133,263
-0.25(-2.50%)
Sep 23, 2024
9.786
10.04
9.786
9.990
58,724
+0.11(+1.07%)
Sep 20, 2024
9.900
9.960
9.750
9.884
45,644
-0.12(-1.16%)
Sep 19, 2024
10.02
10.11
9.980
10.00
53,485
+0.20(+2.04%)
Sep 18, 2024
9.905
9.925
9.800
9.800
83,758
-0.20(-2.00%)
Sep 17, 2024
10.05
10.07
9.960
10.00
88,317
-0.34(-3.29%)
Sep 16, 2024
10.33
10.37
10.30
10.34
46,913
+0.08(+0.78%)
Sep 13, 2024
10.00
10.33
10.00
10.26
28,319
-0.05(-0.48%)
Sep 12, 2024
9.890
10.34
9.890
10.31
298,729
+0.22(+2.18%)
Sep 11, 2024
10.03
10.21
10.03
10.09
191,690
+0.10(+1.00%)
Sep 10, 2024
9.734
10.02
9.734
9.990
113,317
-0.31(-3.01%)
Sep 09, 2024
9.580
10.33
9.580
10.30
663,206
+0.31(+3.10%)
Sep 06, 2024
10.07
10.52
9.970
9.990
86,335
-0.23(-2.25%)
Sep 05, 2024
10.25
10.25
10.16
10.22
86,617
-0.17(-1.62%)
Sep 04, 2024
10.29
10.43
10.29
10.39
60,487
+0.08(+0.76%)
Sep 03, 2024
10.00
10.38
10.00
10.31
77,511
-0.06(-0.58%)
Aug 30, 2024
10.44
10.45
10.29
10.37
79,057
-0.05(-0.48%)
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%)
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
.