Elemental Particles Historical Data

EP Page 72
Download
Date Close Price change Market cap Trading volume
Dec 3, 2 PM $ 93.23
+1.56%
$ 3.23 million $ 8,539
Dec 3, 1 PM $ 91.66
+0.34%
$ 3.18 million $ 8,383
Dec 3, 12 PM $ 91.7
+0.61%
$ 3.18 million $ 8,287
Nov 23, 10 AM $ 81.98
+0.00%
$ 2.84 million $ 267
Nov 22, 5 PM $ 80.63
+0.41%
$ 2.8 million $ 253
Nov 22, 6 AM $ 79.77
+0.00%
$ 2.77 million $ 228
Nov 21, 8 PM $ 79.77
+0.00%
$ 2.77 million $ 221
Nov 21, 7 PM $ 80.65
-0.15%
$ 2.8 million $ 218
Nov 21, 6 PM $ 79.09
-0.26%
$ 2.74 million $ 207
Nov 20, 6 PM $ 81.73
+0.00%
$ 2.83 million $ 189
Nov 20, 4 PM $ 85.47
-0.31%
$ 2.96 million $ 186
Nov 19, 5 PM $ 84.08
+0.00%
$ 2.92 million $ 10
Nov 18, 10 AM $ 88.05
+0.00%
$ 3.05 million $ 33
Nov 17, 7 PM $ 88.22
-0.58%
$ 3.06 million $ 1,987
Nov 17, 5 PM $ 91.36
-0.77%
$ 3.17 million $ 1,994
Nov 17, 4 PM $ 90.36
-1.13%
$ 3.13 million $ 2,016
Nov 17, 2 PM $ 91.24
+0.00%
$ 3.16 million $ 1,988
Nov 16, 10 PM $ 92.86
+0.82%
$ 3.22 million $ 1,797
Nov 16, 9 PM $ 92.37
+0.00%
$ 3.2 million $ 1,760
Nov 16, 8 PM $ 92.63
+0.73%
$ 3.21 million $ 1,772
Nov 16, 7 PM $ 92.14
+0.00%
$ 3.2 million $ 1,757
Nov 16, 6 PM $ 89.97
+0.00%
$ 3.12 million $ 1,724
Nov 16, 5 PM $ 90.61
+0.50%
$ 3.14 million $ 1,698
Nov 16, 4 PM $ 91.21
+0.00%
$ 3.16 million $ 1,710
Nov 16, 3 PM $ 92.78
+0.00%
$ -- $ 1,726
Nov 16, 1 PM $ 92.38
+0.36%
$ 3.2 million $ 1,706
Nov 16, 12 PM $ 92.01
+0.00%
$ 3.19 million $ 1,693
Nov 16, 2 AM $ 93.5
+0.00%
$ 3.24 million $ 1,598
Nov 16, 12 AM $ 93.38
+0.00%
$ 3.24 million $ 1,565
Nov 15, 9 PM $ 93.52
+0.00%
$ 3.24 million $ 1,545
Nov 15, 5 PM $ 94.18
+0.00%
$ 3.27 million $ 1,525
Nov 15, 4 PM $ 94.21
+0.23%
$ 3.27 million $ 1,494
Nov 15, 10 AM $ 93.79
+0.31%
$ 3.25 million $ 1,430
Nov 15, 5 AM $ 94.24
+0.00%
$ 3.27 million $ 1,414
Nov 14, 10 PM $ 93.97
+0.77%
$ 3.26 million $ 1,292
Nov 14, 9 PM $ 93.1
+0.96%
$ 3.23 million $ 1,270
Nov 14, 7 PM $ 93.04
+0.04%
$ 3.23 million $ 1,275
Nov 14, 6 PM $ 92.89
+0.00%
$ 3.22 million $ 1,248
Nov 14, 2 PM $ 93.08
+2.29%
$ 3.23 million $ 1,194
Nov 14, 10 AM $ 92.33
+0.48%
$ 3.2 million $ 1,117
Nov 14, 9 AM $ 92.71
+0.00%
$ 3.21 million $ 1,092
Nov 14, 8 AM $ 92.85
+0.00%
$ 3.22 million $ 1,096
Nov 14, 7 AM $ 92.74
+1.67%
$ 3.22 million $ 1,086
Nov 14, 6 AM $ 90.91
-0.32%
$ 3.15 million $ 1,049
Nov 14, 4 AM $ 92.04
+0.00%
$ 3.19 million $ 1,035
Nov 14, 2 AM $ 92.49
+1.44%
$ 3.21 million $ 1,024
Nov 14, 1 AM $ 90.63
-1.04%
$ 3.14 million $ 997
Nov 14, 12 AM $ 91.35
+0.00%
$ 3.17 million $ 986
Nov 13, 11 PM $ 91.76
+0.94%
$ 3.18 million $ 978
Nov 13, 10 PM $ 90.33
+1.13%
$ 3.13 million $ 965