Elemental Particles Historical Data

EP Page 40
Download
Date Close Price change Market cap Trading volume
Feb 12, 12 PM $ 45.11
+0.33%
$ 1.56 million $ 568
Feb 12, 11 AM $ 44.74
+0.30%
$ 1.55 million $ 550
Feb 12, 10 AM $ 44.53
+0.53%
$ 1.54 million $ 510
Feb 12, 9 AM $ 44.28
+0.11%
$ 1.53 million $ 471
Feb 12, 8 AM $ 44.36
-0.25%
$ 1.54 million $ 443
Feb 12, 7 AM $ 44.62
+0.64%
$ 1.55 million $ 409
Feb 12, 6 AM $ 44.31
+0.24%
$ 1.54 million $ 366
Feb 12, 5 AM $ 44.25
+0.22%
$ 1.53 million $ 328
Feb 12, 4 AM $ 44.04
-0.09%
$ 1.53 million $ 294
Feb 12, 3 AM $ 44.11
-0.11%
$ 1.53 million $ 258
Feb 12, 2 AM $ 44.13
-0.08%
$ 1.53 million $ 1,031
Feb 12, 1 AM $ 44.08
+0.23%
$ 1.53 million $ 996
Feb 12, 12 AM $ 43.81
+0.32%
$ 1.52 million $ 956
Feb 11, 11 PM $ 43.83
-0.02%
$ 1.52 million $ 914
Feb 11, 10 PM $ 44.1
+0.08%
$ 1.53 million $ 883
Feb 11, 9 PM $ 43.59
+0.00%
$ 1.51 million $ 835
Feb 11, 8 PM $ 43.58
+0.10%
$ 1.51 million $ 809
Feb 11, 6 PM $ 43.32
-0.02%
$ 1.5 million $ 750
Feb 11, 5 PM $ 43.29
+0.41%
$ 1.5 million $ 720
Feb 11, 4 PM $ 43.3
+0.09%
$ 1.5 million $ 679
Feb 11, 2 PM $ 44.1
+0.00%
$ 1.53 million $ 610
Feb 11, 1 PM $ 43.73
-0.64%
$ 1.52 million $ 595
Feb 11, 12 PM $ 43.88
+0.30%
$ 1.52 million $ 535
Feb 11, 11 AM $ 43.92
+0.66%
$ 1.52 million $ 497
Feb 11, 10 AM $ 43.61
+0.11%
$ 1.51 million $ 461
Feb 11, 9 AM $ 43.55
+0.06%
$ 1.51 million $ 426
Feb 11, 8 AM $ 43.63
+0.30%
$ 1.51 million $ 390
Feb 11, 7 AM $ 43.67
-0.04%
$ 1.51 million $ 365
Feb 11, 6 AM $ 44.16
+0.00%
$ 1.53 million $ 309
Feb 11, 5 AM $ 44.39
-0.55%
$ 1.54 million $ 295
Feb 11, 4 AM $ 44.89
-0.26%
$ 1.56 million $ 320
Feb 11, 3 AM $ 45.01
-0.22%
$ 1.56 million $ 304
Feb 11, 2 AM $ 45.21
+0.10%
$ 1.57 million $ 2,127
Feb 11, 1 AM $ 45.38
+0.45%
$ 1.57 million $ 2,094
Feb 11, 12 AM $ 45.35
+0.61%
$ 1.57 million $ 2,057
Feb 10, 11 PM $ 45.11
+0.68%
$ 1.56 million $ 2,017
Feb 10, 10 PM $ 45.04
+0.53%
$ 1.56 million $ 1,968
Feb 10, 9 PM $ 44.99
+0.59%
$ 1.56 million $ 1,940
Feb 10, 8 PM $ 44.81
+0.38%
$ 1.55 million $ 1,889
Feb 10, 7 PM $ 44.45
+0.13%
$ 1.54 million $ 1,856
Feb 10, 6 PM $ 44.43
-0.05%
$ 1.54 million $ 1,827
Feb 10, 5 PM $ 44.49
+1.35%
$ 1.54 million $ 1,773
Feb 10, 4 PM $ 43.67
-0.06%
$ 1.51 million $ 1,667
Feb 10, 3 PM $ 43.74
+0.00%
$ 1.52 million $ 1,613
Feb 10, 2 PM $ 43.63
+0.26%
$ 1.51 million $ 1,597
Feb 10, 1 PM $ 43.55
+0.03%
$ 1.51 million $ 1,555
Feb 10, 12 PM $ 43.53
-0.05%
$ 1.51 million $ 1,521
Feb 10, 11 AM $ 43.88
+0.74%
$ 1.52 million $ 1,491
Feb 10, 10 AM $ 43.72
+0.26%
$ 1.52 million $ 1,451
Feb 10, 9 AM $ 43.85
+1.09%
$ 1.52 million $ 1,420