Elemental Particles Historical Data

EP Page 34
Download
Date Close Price change Market cap Trading volume
Feb 28, 7 PM $ 47.4
+0.86%
$ 1.64 million $ 807
Feb 28, 6 PM $ 46.5
+0.07%
$ 1.61 million $ 766
Feb 28, 5 PM $ 46.4
+0.07%
$ 1.61 million $ 721
Feb 28, 4 PM $ 46.51
+0.48%
$ 1.61 million $ 682
Feb 28, 3 PM $ 46.28
-0.25%
$ 1.6 million $ 628
Feb 28, 2 PM $ 46.58
+0.00%
$ 1.62 million $ 595
Feb 28, 1 PM $ 46.04
+0.36%
$ 1.6 million $ 534
Feb 28, 12 PM $ 46.17
+0.33%
$ 1.6 million $ 513
Feb 28, 11 AM $ 46.26
+0.99%
$ 1.6 million $ 454
Feb 28, 10 AM $ 45.71
-0.07%
$ 1.59 million $ 415
Feb 28, 9 AM $ 45.84
+0.14%
$ 1.59 million $ 376
Feb 28, 8 AM $ 45.96
-0.29%
$ 1.59 million $ 344
Feb 27, 8 PM $ 47.13
+0.36%
$ 1.63 million $ 1,583
Feb 27, 7 PM $ 47.29
+0.55%
$ 1.64 million $ 1,544
Feb 27, 6 PM $ 47.11
-0.29%
$ 1.63 million $ 1,502
Feb 27, 5 PM $ 46.99
-0.65%
$ 1.63 million $ 1,476
Feb 27, 4 PM $ 47.55
-0.23%
$ 1.65 million $ 1,432
Feb 27, 3 PM $ 47.87
+0.65%
$ 1.66 million $ 1,404
Feb 27, 2 PM $ 47.86
+0.58%
$ 1.66 million $ 1,359
Feb 27, 1 PM $ 47.82
+0.10%
$ 1.66 million $ 1,325
Feb 27, 12 PM $ 47.88
+0.00%
$ 1.66 million $ 1,271
Feb 27, 11 AM $ 48.26
+0.19%
$ 1.67 million $ 1,236
Feb 26, 12 PM $ 50.95
+0.00%
$ 1.77 million $ 948
Feb 26, 8 AM $ 50.34
-0.14%
$ 1.75 million $ 782
Feb 26, 7 AM $ 50.6
+0.23%
$ 1.75 million $ 757
Feb 26, 6 AM $ 50.55
+0.03%
$ 1.75 million $ 711
Feb 26, 5 AM $ 50.74
+0.37%
$ 1.76 million $ 681
Feb 26, 2 AM $ 50.67
+0.00%
$ 1.76 million $ 528
Feb 26, 12 AM $ 50.41
+0.00%
$ 1.75 million $ 452
Feb 25, 10 PM $ 51.29
+0.00%
$ 1.78 million $ 400
Feb 25, 9 PM $ 50.6
+0.00%
$ 1.75 million $ 335
Feb 25, 8 PM $ 50.18
-0.73%
$ 1.74 million $ 294
Feb 25, 7 PM $ 50.48
+0.00%
$ 1.75 million $ 256
Feb 25, 2 PM $ 48.24
+0.99%
$ 1.67 million $ 56
Feb 25, 1 PM $ 47.22
+0.00%
$ 1.64 million $ 38
Feb 25, 12 PM $ 47.21
+0.00%
$ 1.64 million $ 406
Feb 25, 11 AM $ 46.67
+0.00%
$ 1.62 million $ 366
Feb 25, 10 AM $ 46.85
+0.86%
$ 1.62 million $ 329
Feb 25, 9 AM $ 46.62
+0.00%
$ -- $ 291
Feb 25, 5 AM $ 46.53
-0.71%
$ 1.61 million $ 164
Feb 25, 3 AM $ 46.64
-1.26%
$ 1.62 million $ 91
Feb 25, 2 AM $ 45.97
+0.00%
$ 1.59 million $ 111
Feb 25, 1 AM $ 46.11
+0.00%
$ 1.6 million $ 72
Feb 25, 12 AM $ 45.74
+0.00%
$ 1.59 million $ 36
Feb 24, 11 PM $ 45.74
+0.51%
$ 1.59 million $ 1,677
Feb 24, 10 PM $ 45.66
+0.31%
$ 1.58 million $ 1,656
Feb 24, 9 PM $ 45.48
-0.03%
$ 1.58 million $ 1,623
Feb 24, 8 PM $ 45.54
-0.05%
$ 1.58 million $ 1,586
Feb 24, 7 PM $ 45.38
+0.00%
$ 1.57 million $ 1,525
Feb 24, 5 PM $ 45.51
+1.58%
$ 1.58 million $ 1,495