Elemental Particles Historical Data

EP Page 27
Download
Date Close Price change Market cap Trading volume
Mar 15, 3 PM $ 47.59
+0.14%
$ 1.65 million $ 899
Mar 15, 2 PM $ 47.73
+0.19%
$ 1.66 million $ 846
Mar 15, 1 PM $ 47.69
-0.17%
$ 1.65 million $ 819
Mar 15, 12 PM $ 47.96
+0.13%
$ 1.66 million $ 767
Mar 15, 11 AM $ 47.84
+0.07%
$ 1.66 million $ 723
Mar 15, 10 AM $ 47.97
+0.48%
$ 1.66 million $ 681
Mar 15, 9 AM $ 47.89
+0.42%
$ 1.66 million $ 640
Mar 15, 8 AM $ 47.66
+0.21%
$ 1.65 million $ 599
Mar 15, 7 AM $ 47.41
+0.03%
$ 1.64 million $ 548
Mar 15, 6 AM $ 47.43
-0.03%
$ 1.64 million $ 494
Mar 15, 5 AM $ 47.65
+0.05%
$ 1.65 million $ 433
Mar 15, 4 AM $ 47.83
+0.59%
$ 1.66 million $ 262
Mar 15, 3 AM $ 47.69
-0.25%
$ 1.65 million $ 339
Mar 15, 2 AM $ 47.62
+0.45%
$ 1.65 million $ 1,192
Mar 15, 1 AM $ 47.62
+0.03%
$ 1.65 million $ 1,147
Mar 15, 12 AM $ 47.82
+0.62%
$ 1.66 million $ 1,111
Mar 14, 11 PM $ 47.75
+0.31%
$ 1.66 million $ 1,068
Mar 14, 10 PM $ 47.4
-0.42%
$ 1.64 million $ 1,025
Mar 14, 9 PM $ 47.75
+0.72%
$ 1.66 million $ 978
Mar 14, 8 PM $ 47.6
+0.20%
$ 1.65 million $ 938
Mar 14, 7 PM $ 47.38
+0.17%
$ 1.64 million $ 904
Mar 14, 6 PM $ 47.42
-0.25%
$ 1.64 million $ 855
Mar 14, 5 PM $ 47.26
-0.19%
$ 1.64 million $ 808
Mar 14, 4 PM $ 47.2
-0.10%
$ 1.64 million $ 773
Mar 14, 3 PM $ 47.1
-0.21%
$ 1.63 million $ 727
Mar 14, 2 PM $ 47.11
+0.05%
$ 1.63 million $ 579
Mar 14, 1 PM $ 47.27
+0.44%
$ 1.64 million $ 635
Mar 14, 12 PM $ 47.16
+0.81%
$ 1.64 million $ 594
Mar 14, 11 AM $ 46.95
-0.22%
$ 1.63 million $ 542
Mar 14, 10 AM $ 46.74
-0.07%
$ 1.62 million $ 512
Mar 14, 9 AM $ 46.93
-0.30%
$ 1.63 million $ 471
Mar 14, 8 AM $ 47.08
-0.09%
$ 1.63 million $ 434
Mar 14, 7 AM $ 47.02
+0.46%
$ 1.63 million $ 386
Mar 14, 6 AM $ 46.76
-0.14%
$ 1.62 million $ 316
Mar 14, 5 AM $ 47.01
+0.42%
$ 1.63 million $ 280
Mar 14, 4 AM $ 46.79
-0.02%
$ 1.62 million $ 238
Mar 14, 3 AM $ 46.79
-0.40%
$ 1.62 million $ 501
Mar 14, 2 AM $ 46.97
-0.44%
$ 1.63 million $ 1,536
Mar 14, 1 AM $ 47.07
-0.16%
$ 1.63 million $ 1,471
Mar 14, 12 AM $ 47.45
-0.05%
$ 1.65 million $ 1,404
Mar 13, 10 PM $ 47.11
-0.87%
$ 1.63 million $ 1,335
Mar 13, 9 PM $ 47.38
-0.11%
$ 1.64 million $ 1,292
Mar 13, 8 PM $ 47.28
-0.54%
$ 1.64 million $ 1,241
Mar 13, 7 PM $ 47.25
+0.36%
$ 1.64 million $ 1,186
Mar 13, 6 PM $ 47.25
+0.33%
$ 1.64 million $ 1,148
Mar 13, 5 PM $ 46.94
-1.04%
$ 1.63 million $ 1,114
Mar 13, 4 PM $ 47.18
-0.18%
$ 1.64 million $ 1,061
Mar 13, 3 PM $ 47.25
-0.12%
$ 1.64 million $ 1,001
Mar 13, 2 PM $ 47.33
-0.44%
$ 1.64 million $ 944
Mar 13, 1 PM $ 47.5
+0.44%
$ 1.65 million $ 863