Elemental Particles Historical Data

EP Page 38
Download
Date Close Price change Market cap Trading volume
Feb 16, 5 PM $ 47.01
+0.15%
$ 1.63 million $ 852
Feb 16, 4 PM $ 47.17
+1.26%
$ 1.64 million $ 811
Feb 16, 3 PM $ 46.66
-0.02%
$ 1.62 million $ 777
Feb 16, 2 PM $ 46.59
-0.22%
$ 1.62 million $ 722
Feb 16, 1 PM $ 46.04
-0.01%
$ 1.6 million $ 681
Feb 16, 12 PM $ 46.33
+0.00%
$ 1.61 million $ 626
Feb 16, 11 AM $ 46.16
-1.62%
$ 1.6 million $ 584
Feb 16, 9 AM $ 46.08
-0.82%
$ 1.6 million $ 464
Feb 16, 8 AM $ 46.36
+0.77%
$ 1.61 million $ 456
Feb 16, 7 AM $ 46.06
-0.55%
$ 1.6 million $ 420
Feb 16, 5 AM $ 46
+0.00%
$ 1.6 million $ 336
Feb 16, 4 AM $ 45.94
+0.08%
$ 1.59 million $ 318
Feb 16, 3 AM $ 45.86
+0.03%
$ 1.59 million $ 280
Feb 16, 2 AM $ 46.08
+0.28%
$ 1.6 million $ 510
Feb 16, 1 AM $ 46.23
+0.10%
$ 1.6 million $ 476
Feb 16, 12 AM $ 45.98
+0.54%
$ 1.59 million $ 461
Feb 15, 11 PM $ 45.74
-0.75%
$ 1.59 million $ 420
Feb 15, 10 PM $ 45.99
+0.19%
$ 1.59 million $ 387
Feb 15, 9 PM $ 46.09
+0.63%
$ 1.6 million $ 349
Feb 15, 8 PM $ 45.92
+0.37%
$ 1.59 million $ 311
Feb 15, 7 PM $ 45.6
-0.70%
$ 1.58 million $ 279
Feb 15, 6 PM $ 46.23
-0.30%
$ 1.6 million $ 232
Feb 15, 5 PM $ 46.73
-0.23%
$ 1.62 million $ 198
Feb 15, 4 PM $ 46.64
-0.12%
$ 1.62 million $ 157
Feb 15, 3 PM $ 46.68
+0.02%
$ 1.62 million $ 111
Feb 15, 2 PM $ 46.8
-0.03%
$ 1.62 million $ 74
Feb 15, 1 PM $ 47.75
+0.00%
$ 1.66 million $ 37
Feb 15, 12 PM $ 47.95
+0.11%
$ 1.66 million $ 112
Feb 15, 11 AM $ 47.69
-0.31%
$ 1.65 million $ 103
Feb 15, 10 AM $ 48.04
+0.18%
$ 1.67 million $ 56
Feb 15, 9 AM $ 48.12
-0.08%
$ 1.67 million $ 27
Feb 15, 8 AM $ 48.41
+0.25%
$ 1.68 million $ 919
Feb 15, 7 AM $ 48.53
+0.70%
$ 1.68 million $ 1,413
Feb 15, 6 AM $ 48.31
+0.05%
$ 1.68 million $ 1,371
Feb 15, 5 AM $ 48.14
+0.57%
$ 1.67 million $ 1,335
Feb 15, 4 AM $ 48.06
+0.94%
$ 1.67 million $ 1,286
Feb 15, 3 AM $ 47.81
+0.34%
$ 1.66 million $ 1,241
Feb 15, 2 AM $ 47.69
-0.42%
$ 1.65 million $ 1,204
Feb 15, 1 AM $ 47.95
-0.12%
$ 1.66 million $ 1,167
Feb 15, 12 AM $ 48.1
-0.13%
$ 1.67 million $ 1,137
Feb 14, 11 PM $ 48.37
+0.29%
$ 1.68 million $ 1,102
Feb 14, 10 PM $ 48.43
+0.32%
$ 1.68 million $ 1,065
Feb 14, 9 PM $ 48.38
+0.32%
$ 1.68 million $ 1,030
Feb 14, 8 PM $ 48.28
+0.31%
$ 1.67 million $ 988
Feb 14, 7 PM $ 48.13
-0.02%
$ 1.67 million $ 948
Feb 14, 6 PM $ 48.29
+0.63%
$ 1.67 million $ 909
Feb 14, 5 PM $ 48.2
+0.78%
$ 1.67 million $ 871
Feb 14, 4 PM $ 48.01
+0.26%
$ 1.66 million $ 828
Feb 14, 3 PM $ 47.74
-0.01%
$ 1.66 million $ 791
Feb 14, 2 PM $ 47.79
+0.06%
$ 1.66 million $ 751