Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 32.26 | -0.05 | -0.15% | 31.66 | 32.35 | 31.66 | 57,644 |
| May 07 2024 | 32.31 | -0.65 | -1.96% | 32.41 | 32.57 | 32.2256 | 62,598 |
| May 06 2024 | 32.955 | 0.10 | 0.32% | 32.86 | 32.955 | 32.665 | 70,786 |
| May 03 2024 | 32.85 | 0.90 | 2.82% | 32.53 | 32.88 | 32.18 | 80,040 |
| May 02 2024 | 31.95 | 2.22 | 7.48% | 30.93 | 32.1667 | 30.62 | 110,273 |
| May 01 2024 | 29.7268 | 0.12 | 0.39% | 29.72 | 30.61 | 29.55 | 99,438 |
| Apr 30 2024 | 29.61 | -1.31 | -4.24% | 30.03 | 30.32 | 29.57 | 53,649 |
| Apr 29 2024 | 30.92 | 0.91 | 3.03% | 30.52 | 30.93 | 30.3664 | 72,242 |
| Apr 26 2024 | 30.01 | 0.96 | 3.30% | 29.80 | 30.0501 | 29.75 | 66,378 |
| Apr 25 2024 | 29.05 | 0.14 | 0.48% | 28.15 | 29.15 | 28.061 | 72,460 |
| Apr 24 2024 | 28.91 | 0.24 | 0.84% | 29.08 | 29.15 | 28.64 | 51,314 |
| Apr 23 2024 | 28.67 | 0.69 | 2.47% | 28.06 | 28.68 | 28.00 | 65,404 |
| Apr 22 2024 | 27.98 | 0.91 | 3.36% | 27.28 | 28.07 | 27.19 | 64,589 |
| Apr 19 2024 | 27.07 | -0.39 | -1.42% | 27.12 | 27.249 | 26.8269 | 40,539 |
| Apr 18 2024 | 27.46 | 0.34 | 1.25% | 27.57 | 27.88 | 27.315 | 45,701 |
| Apr 17 2024 | 27.12 | -0.05 | -0.18% | 27.67 | 27.67 | 26.895 | 42,538 |
| Apr 16 2024 | 27.17 | -1.17 | -4.13% | 27.23 | 27.39 | 26.95 | 63,850 |
| Apr 15 2024 | 28.34 | -0.54 | -1.87% | 29.35 | 29.35 | 28.18 | 75,716 |
| Apr 12 2024 | 28.88 | -2.17 | -6.99% | 29.77 | 29.77 | 28.71 | 118,514 |
| Apr 11 2024 | 31.05 | 0.59 | 1.94% | 31.07 | 31.24 | 30.49 | 40,936 |
| Apr 10 2024 | 30.46 | -1.40 | -4.39% | 30.84 | 30.84 | 30.1438 | 106,760 |
| Apr 09 2024 | 31.86 | 0.61 | 1.95% | 31.71 | 31.9999 | 31.38 | 43,244 |
| Apr 08 2024 | 31.25 | 0.63 | 2.06% | 31.21 | 31.37 | 31.1131 | 32,528 |
| Apr 05 2024 | 30.62 | 0.18 | 0.59% | 30.38 | 30.74 | 30.1414 | 32,485 |
| Apr 04 2024 | 30.44 | -0.40 | -1.30% | 31.62 | 31.8372 | 30.3784 | 95,796 |
| Apr 03 2024 | 30.84 | 0.13 | 0.42% | 30.29 | 31.0199 | 30.21 | 27,455 |
| Apr 02 2024 | 30.71 | 0.21 | 0.69% | 30.71 | 31.1104 | 30.65 | 35,530 |
| Apr 01 2024 | 30.50 | 0.18 | 0.59% | 30.60 | 31.1281 | 30.22 | 63,348 |
| Mar 28 2024 | 30.32 | 0.27 | 0.90% | 30.26 | 30.5499 | 30.215 | 47,703 |
| Mar 27 2024 | 30.05 | 0.15 | 0.50% | 29.91 | 30.06 | 29.60 | 39,352 |
| Mar 26 2024 | 29.90 | -0.03 | -0.10% | 30.24 | 30.24 | 29.90 | 15,848 |
| Mar 25 2024 | 29.93 | 0.03 | 0.10% | 29.73 | 30.10 | 29.73 | 36,232 |
| Mar 22 2024 | 29.90 | -0.68 | -2.22% | 30.02 | 30.10 | 29.7701 | 48,296 |
| Mar 21 2024 | 30.58 | 0.14 | 0.46% | 31.06 | 31.12 | 30.53 | 62,884 |
| Mar 20 2024 | 30.44 | 0.94 | 3.19% | 29.62 | 30.5333 | 29.5817 | 76,572 |
| Mar 19 2024 | 29.50 | -0.94 | -3.09% | 29.31 | 29.58 | 29.001 | 54,734 |
| Mar 18 2024 | 30.44 | 0.23 | 0.76% | 30.83 | 30.85 | 30.3374 | 29,133 |
| Mar 15 2024 | 30.21 | -0.62 | -2.01% | 30.41 | 30.55 | 30.11 | 26,472 |
| Mar 14 2024 | 30.83 | -0.54 | -1.72% | 31.43 | 31.45 | 30.59 | 35,756 |
| Mar 13 2024 | 31.37 | -0.33 | -1.04% | 31.35 | 31.54 | 31.20 | 32,924 |
| Mar 12 2024 | 31.70 | 1.00 | 3.26% | 31.35 | 31.70 | 31.08 | 46,013 |
| Mar 11 2024 | 30.70 | 0.27 | 0.89% | 30.60 | 30.90 | 30.59 | 41,716 |
| Mar 08 2024 | 30.43 | -0.23 | -0.75% | 30.93 | 31.16 | 30.37 | 384,440 |
| Mar 07 2024 | 30.66 | 0.62 | 2.06% | 30.13 | 30.67 | 30.095 | 44,941 |
| Mar 06 2024 | 30.04 | 1.21 | 4.20% | 30.08 | 30.43 | 29.975 | 46,283 |
| Mar 05 2024 | 28.83 | -0.80 | -2.70% | 29.17 | 29.36 | 28.6811 | 46,530 |
| Mar 04 2024 | 29.63 | -0.25 | -0.84% | 30.00 | 30.00 | 29.54 | 34,336 |
| Mar 01 2024 | 29.88 | 1.15 | 4.00% | 29.40 | 29.98 | 29.305 | 52,629 |
| Feb 29 2024 | 28.73 | 0.01 | 0.03% | 29.17 | 29.185 | 28.70 | 62,078 |
| Feb 28 2024 | 28.72 | -1.20 | -4.01% | 29.15 | 29.15 | 28.63 | 58,459 |
| Feb 27 2024 | 29.92 | 0.18 | 0.61% | 30.00 | 30.09 | 29.92 | 29,116 |
| Feb 26 2024 | 29.74 | -0.51 | -1.69% | 29.70 | 29.93 | 29.6479 | 26,543 |
| Feb 23 2024 | 30.25 | -0.07 | -0.23% | 30.27 | 30.34 | 29.91 | 476,307 |
| Feb 22 2024 | 30.32 | 0.89 | 3.02% | 30.12 | 30.36 | 29.8967 | 62,921 |
| Feb 21 2024 | 29.43 | 0.14 | 0.48% | 29.40 | 29.6497 | 29.11 | 24,467 |
| Feb 20 2024 | 29.29 | 0.18 | 0.62% | 29.42 | 29.68 | 29.01 | 33,322 |
| Feb 16 2024 | 29.11 | 0.38 | 1.32% | 29.10 | 29.4131 | 28.97 | 56,472 |
| Feb 15 2024 | 28.73 | 0.29 | 1.02% | 28.38 | 28.7599 | 28.38 | 43,793 |
| Feb 14 2024 | 28.44 | 1.28 | 4.71% | 28.12 | 28.4599 | 28.03 | 137,641 |
| Feb 13 2024 | 27.16 | -1.72 | -5.96% | 27.92 | 27.92 | 26.81 | 101,764 |
| Feb 12 2024 | 28.88 | 0.72 | 2.56% | 28.34 | 29.27 | 28.26 | 62,837 |
| Feb 09 2024 | 28.16 | 0.37 | 1.33% | 27.97 | 28.3026 | 27.53 | 33,774 |
