Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 18.65 | 0.02 | 0.11% | 18.77 | 19.00 | 18.63 | 118,805 |
| May 16 2024 | 18.63 | 0.27 | 1.47% | 18.33 | 18.74 | 18.2715 | 134,677 |
| May 15 2024 | 18.36 | -0.24 | -1.29% | 18.60 | 18.70 | 18.30 | 101,563 |
| May 14 2024 | 18.60 | -0.28 | -1.48% | 19.09 | 19.09 | 18.32 | 152,102 |
| May 13 2024 | 18.88 | -0.18 | -0.94% | 19.15 | 19.3437 | 18.85 | 215,827 |
| May 10 2024 | 19.06 | -0.49 | -2.51% | 19.50 | 19.75 | 19.0184 | 204,735 |
| May 09 2024 | 19.55 | 1.34 | 7.36% | 18.69 | 19.63 | 18.22 | 419,845 |
| May 08 2024 | 18.21 | 0.13 | 0.72% | 18.01 | 18.28 | 17.85 | 255,287 |
| May 07 2024 | 18.08 | 0.13 | 0.72% | 18.04 | 18.21 | 17.95 | 150,806 |
| May 06 2024 | 17.95 | 0.54 | 3.10% | 17.68 | 17.98 | 17.59 | 241,208 |
| May 03 2024 | 17.41 | 0.19 | 1.10% | 17.41 | 17.62 | 17.24 | 151,123 |
| May 02 2024 | 17.22 | 0.40 | 2.38% | 17.05 | 17.23 | 16.91 | 205,110 |
| May 01 2024 | 16.82 | -0.04 | -0.24% | 16.89 | 17.02 | 16.74 | 144,872 |
| Apr 30 2024 | 16.86 | -0.29 | -1.69% | 17.15 | 17.15 | 16.72 | 190,383 |
| Apr 29 2024 | 17.15 | -0.06 | -0.35% | 17.20 | 17.57 | 17.14 | 183,405 |
| Apr 26 2024 | 17.21 | 0.29 | 1.71% | 17.08 | 17.40 | 16.90 | 179,786 |
| Apr 25 2024 | 16.92 | -0.12 | -0.70% | 16.94 | 17.05 | 16.69 | 122,227 |
| Apr 24 2024 | 17.04 | 0.43 | 2.59% | 16.54 | 17.06 | 16.39 | 191,350 |
| Apr 23 2024 | 16.61 | -0.30 | -1.77% | 16.81 | 17.00 | 16.46 | 218,542 |
| Apr 22 2024 | 16.91 | 0.67 | 4.13% | 16.18 | 16.98 | 16.145 | 343,632 |
| Apr 19 2024 | 16.24 | 0.70 | 4.50% | 15.48 | 16.41 | 15.48 | 233,777 |
| Apr 18 2024 | 15.54 | 0.18 | 1.17% | 15.39 | 15.62 | 15.33 | 165,240 |
| Apr 17 2024 | 15.36 | 0.22 | 1.45% | 15.25 | 15.61 | 15.25 | 126,064 |
| Apr 16 2024 | 15.14 | -0.16 | -1.05% | 15.04 | 15.35 | 14.98 | 221,207 |
| Apr 15 2024 | 15.30 | 0.01 | 0.07% | 15.32 | 15.47 | 15.14 | 220,022 |
| Apr 12 2024 | 15.29 | -0.40 | -2.55% | 15.72 | 15.99 | 15.21 | 248,295 |
| Apr 11 2024 | 15.69 | -0.11 | -0.70% | 15.85 | 15.85 | 15.54 | 179,512 |
| Apr 10 2024 | 15.80 | -0.06 | -0.38% | 15.65 | 15.90 | 15.52 | 223,054 |
| Apr 09 2024 | 15.86 | 0.26 | 1.67% | 15.80 | 15.99 | 15.6053 | 178,253 |
| Apr 08 2024 | 15.60 | 0.23 | 1.50% | 15.46 | 15.785 | 15.46 | 229,469 |
| Apr 05 2024 | 15.37 | 0.20 | 1.32% | 15.12 | 15.615 | 15.0271 | 147,604 |
| Apr 04 2024 | 15.17 | -0.67 | -4.23% | 15.96 | 16.01 | 15.16 | 183,995 |
| Apr 03 2024 | 15.84 | 0.64 | 4.21% | 15.14 | 15.84 | 15.11 | 203,422 |
| Apr 02 2024 | 15.20 | -0.66 | -4.16% | 15.72 | 15.78 | 15.19 | 217,432 |
| Apr 01 2024 | 15.86 | -0.16 | -1.00% | 16.11 | 16.16 | 15.85 | 118,536 |
| Mar 28 2024 | 16.02 | 0.27 | 1.71% | 15.84 | 16.16 | 15.74 | 292,561 |
| Mar 27 2024 | 15.75 | 0.18 | 1.16% | 15.59 | 15.91 | 15.5701 | 146,057 |
| Mar 26 2024 | 15.57 | -0.39 | -2.44% | 16.04 | 16.06 | 15.57 | 136,906 |
| Mar 25 2024 | 15.96 | 0.10 | 0.63% | 15.91 | 16.1451 | 15.65 | 294,314 |
| Mar 22 2024 | 15.86 | -0.33 | -2.04% | 16.25 | 16.30 | 15.81 | 112,220 |
| Mar 21 2024 | 16.19 | 0.14 | 0.87% | 16.07 | 16.428 | 16.03 | 149,647 |
| Mar 20 2024 | 16.05 | 0.15 | 0.94% | 15.79 | 16.20 | 15.76 | 185,286 |
| Mar 19 2024 | 15.90 | 0.04 | 0.25% | 15.78 | 16.11 | 15.78 | 114,342 |
| Mar 18 2024 | 15.86 | -0.05 | -0.31% | 15.96 | 16.13 | 15.86 | 158,075 |
| Mar 15 2024 | 15.91 | 0.21 | 1.34% | 16.03 | 16.07 | 15.75 | 266,434 |
| Mar 14 2024 | 15.70 | -0.27 | -1.69% | 15.92 | 15.95 | 15.64 | 156,170 |
| Mar 13 2024 | 15.97 | 0.03 | 0.19% | 15.98 | 16.22 | 15.84 | 184,628 |
| Mar 12 2024 | 15.94 | -0.01 | -0.06% | 15.90 | 16.13 | 15.77 | 187,982 |
| Mar 11 2024 | 15.95 | -0.16 | -0.99% | 15.97 | 16.25 | 15.7003 | 243,776 |
| Mar 08 2024 | 16.11 | -0.12 | -0.74% | 16.21 | 17.02 | 16.11 | 306,024 |
| Mar 07 2024 | 16.23 | 0.73 | 4.71% | 15.54 | 16.265 | 15.54 | 285,746 |
| Mar 06 2024 | 15.50 | 0.32 | 2.11% | 15.35 | 15.55 | 15.05 | 310,961 |
| Mar 05 2024 | 15.18 | 0.19 | 1.27% | 14.93 | 15.79 | 14.8766 | 267,029 |
| Mar 04 2024 | 14.99 | -0.59 | -3.79% | 15.51 | 15.695 | 14.99 | 248,063 |
| Mar 01 2024 | 15.58 | -0.12 | -0.76% | 15.78 | 15.78 | 15.15 | 336,523 |
| Feb 29 2024 | 15.70 | 1.81 | 13.03% | 13.89 | 15.89 | 13.80 | 669,237 |
| Feb 28 2024 | 13.89 | -0.29 | -2.05% | 14.02 | 14.2026 | 13.86 | 172,334 |
| Feb 27 2024 | 14.18 | -0.08 | -0.56% | 14.37 | 14.58 | 14.07 | 145,058 |
| Feb 26 2024 | 14.26 | 0.49 | 3.56% | 13.95 | 14.355 | 13.92 | 323,061 |
| Feb 23 2024 | 13.77 | 0.14 | 1.03% | 13.50 | 13.79 | 13.385 | 152,302 |
| Feb 22 2024 | 13.63 | -0.20 | -1.45% | 13.83 | 13.94 | 13.525 | 205,738 |
| Feb 21 2024 | 13.83 | 0.15 | 1.10% | 13.68 | 14.02 | 13.55 | 335,439 |
| Feb 20 2024 | 13.68 | 0.08 | 0.59% | 13.63 | 13.76 | 13.49 | 180,487 |
