Elemental Particles Historical Data

EP Page 28
Download
Date Close Price change Market cap Trading volume
Mar 13, 1 PM $ 47.5
+0.44%
$ 1.65 million $ 863
Mar 13, 12 PM $ 47.23
-0.12%
$ 1.64 million $ 752
Mar 13, 11 AM $ 47.48
-0.03%
$ 1.65 million $ 708
Mar 13, 10 AM $ 47.38
-0.13%
$ 1.64 million $ 682
Mar 13, 9 AM $ 47.54
-4.11%
$ 1.65 million $ 639
Mar 13, 8 AM $ 49.4
+0.28%
$ 1.71 million $ 420
Mar 13, 7 AM $ 49.45
+0.32%
$ 1.71 million $ 370
Mar 13, 6 AM $ 49.38
+0.21%
$ 1.71 million $ 323
Mar 13, 5 AM $ 49.53
+0.45%
$ 1.72 million $ 462
Mar 13, 4 AM $ 49.32
+0.37%
$ 1.71 million $ 420
Mar 13, 3 AM $ 49.28
+0.62%
$ 1.71 million $ 366
Mar 13, 2 AM $ 49.15
-0.19%
$ 1.7 million $ 1,369
Mar 13, 1 AM $ 49.33
-0.08%
$ 1.71 million $ 1,319
Mar 13, 12 AM $ 49.37
+0.61%
$ 1.71 million $ 1,236
Mar 12, 11 PM $ 49.26
+0.70%
$ 1.71 million $ 1,106
Mar 12, 10 PM $ 48.94
-0.98%
$ 1.7 million $ 1,063
Mar 12, 9 PM $ 49.28
+0.28%
$ 1.71 million $ 1,027
Mar 12, 8 PM $ 49.45
+0.44%
$ 1.71 million $ 976
Mar 12, 7 PM $ 49.04
-0.12%
$ 1.7 million $ 939
Mar 12, 6 PM $ 49.23
-0.23%
$ 1.71 million $ 891
Mar 12, 5 PM $ 49.14
+0.05%
$ 1.7 million $ 841
Mar 12, 4 PM $ 48.98
+0.12%
$ 1.7 million $ 797
Mar 12, 3 PM $ 49.13
+1.16%
$ 1.7 million $ 754
Mar 12, 2 PM $ 48.87
-0.19%
$ 1.69 million $ 710
Mar 12, 1 PM $ 49.28
+0.44%
$ 1.71 million $ 659
Mar 12, 12 PM $ 49.17
+0.07%
$ 1.7 million $ 620
Mar 12, 11 AM $ 48.9
+0.02%
$ 1.7 million $ 559
Mar 12, 10 AM $ 48.88
-0.01%
$ 1.7 million $ 498
Mar 12, 9 AM $ 48.89
+0.07%
$ 1.7 million $ 449
Mar 12, 8 AM $ 49.02
+0.51%
$ 1.7 million $ 407
Mar 12, 7 AM $ 48.84
+0.15%
$ 1.69 million $ 365
Mar 12, 6 AM $ 48.8
+0.01%
$ 1.69 million $ 319
Mar 12, 5 AM $ 48.95
+0.52%
$ 1.7 million $ 272
Mar 12, 4 AM $ 48.87
+0.48%
$ 1.69 million $ 236
Mar 12, 3 AM $ 48.51
-0.21%
$ 1.68 million $ 305
Mar 12, 2 AM $ 48.67
-0.28%
$ 1.69 million $ 1,188
Mar 12, 1 AM $ 49.09
+0.61%
$ 1.7 million $ 1,131
Mar 12, 12 AM $ 48.87
+0.56%
$ 1.69 million $ 1,086
Mar 11, 11 PM $ 48.75
-0.55%
$ 1.69 million $ 1,036
Mar 11, 10 PM $ 48.85
-0.32%
$ 1.69 million $ 999
Mar 11, 9 PM $ 48.73
+0.05%
$ 1.69 million $ 944
Mar 11, 8 PM $ 48.82
+0.12%
$ 1.69 million $ 901
Mar 11, 7 PM $ 48.93
+0.30%
$ 1.7 million $ 860
Mar 11, 6 PM $ 48.98
+0.38%
$ 1.7 million $ 811
Mar 11, 5 PM $ 48.78
-0.44%
$ 1.69 million $ 762
Mar 11, 4 PM $ 48.69
-0.40%
$ 1.69 million $ 724
Mar 11, 3 PM $ 48.93
+0.01%
$ 1.7 million $ 670
Mar 11, 2 PM $ 48.91
+0.01%
$ 1.7 million $ 629
Mar 11, 1 PM $ 49.08
+0.49%
$ 1.7 million $ 563
Mar 11, 12 PM $ 48.92
+0.46%
$ 1.7 million $ 508