Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 15.08 | -0.01 | -0.07% | 15.20 | 15.3199 | 14.93 | 1,495,302 |
| May 08 2024 | 15.09 | 0.15 | 1.00% | 14.76 | 15.195 | 14.74 | 1,033,980 |
| May 07 2024 | 14.94 | 0.19 | 1.29% | 14.75 | 15.025 | 14.75 | 1,052,068 |
| May 06 2024 | 14.75 | 0.44 | 3.07% | 14.66 | 14.83 | 14.62 | 947,607 |
| May 03 2024 | 14.31 | -0.33 | -2.25% | 14.73 | 14.76 | 14.195 | 1,258,094 |
| May 02 2024 | 14.64 | 0.23 | 1.60% | 14.30 | 14.82 | 14.15 | 1,250,281 |
| May 01 2024 | 14.41 | 0.15 | 1.05% | 14.37 | 14.81 | 14.275 | 1,354,047 |
| Apr 30 2024 | 14.26 | -0.93 | -6.12% | 14.71 | 14.87 | 14.255 | 1,510,106 |
| Apr 29 2024 | 15.19 | -0.01 | -0.07% | 15.20 | 15.65 | 15.00 | 1,494,708 |
| Apr 26 2024 | 15.20 | 0.42 | 2.84% | 15.18 | 16.07 | 14.99 | 2,136,667 |
| Apr 25 2024 | 14.78 | 0.44 | 3.07% | 14.36 | 14.85 | 14.24 | 1,603,299 |
| Apr 24 2024 | 14.34 | -0.11 | -0.76% | 14.32 | 14.45 | 14.285 | 779,378 |
| Apr 23 2024 | 14.45 | 0.14 | 0.98% | 14.16 | 14.47 | 14.08 | 1,218,217 |
| Apr 22 2024 | 14.31 | -0.73 | -4.85% | 14.40 | 14.73 | 14.23 | 1,714,207 |
| Apr 19 2024 | 15.04 | 0.14 | 0.94% | 14.87 | 15.13 | 14.84 | 2,372,784 |
| Apr 18 2024 | 14.90 | -0.06 | -0.40% | 15.15 | 15.26 | 14.80 | 836,544 |
| Apr 17 2024 | 14.96 | -0.10 | -0.66% | 15.17 | 15.435 | 14.87 | 1,306,507 |
| Apr 16 2024 | 15.06 | -0.04 | -0.26% | 14.90 | 15.215 | 14.68 | 1,314,325 |
| Apr 15 2024 | 15.10 | -0.04 | -0.26% | 15.26 | 15.315 | 14.811 | 1,630,331 |
| Apr 12 2024 | 15.14 | -0.46 | -2.95% | 15.84 | 16.01 | 14.91 | 2,677,050 |
| Apr 11 2024 | 15.60 | 0.30 | 1.96% | 15.39 | 15.63 | 15.085 | 1,759,380 |
| Apr 10 2024 | 15.30 | -0.36 | -2.30% | 15.09 | 15.52 | 14.88 | 1,448,435 |
| Apr 09 2024 | 15.66 | 0.59 | 3.92% | 15.38 | 15.73 | 15.3001 | 2,885,741 |
| Apr 08 2024 | 15.07 | -0.05 | -0.33% | 15.28 | 15.38 | 14.955 | 2,412,989 |
| Apr 05 2024 | 15.12 | 0.39 | 2.65% | 14.76 | 15.175 | 14.55 | 3,308,293 |
| Apr 04 2024 | 14.73 | -0.29 | -1.93% | 14.92 | 15.03 | 14.715 | 3,057,881 |
| Apr 03 2024 | 15.02 | 0.25 | 1.69% | 14.81 | 15.16 | 14.76 | 1,883,174 |
| Apr 02 2024 | 14.77 | 0.39 | 2.71% | 14.60 | 14.89 | 14.54 | 3,246,402 |
| Apr 01 2024 | 14.38 | 0.31 | 2.20% | 14.47 | 14.60 | 14.18 | 1,610,893 |
| Mar 28 2024 | 14.07 | 0.10 | 0.72% | 14.10 | 14.19 | 13.88 | 2,600,202 |
| Mar 27 2024 | 13.97 | 0.38 | 2.80% | 13.66 | 14.035 | 13.55 | 1,454,835 |
| Mar 26 2024 | 13.59 | 0.10 | 0.74% | 13.73 | 13.73 | 13.43 | 1,192,480 |
| Mar 25 2024 | 13.49 | 0.08 | 0.60% | 13.56 | 13.949 | 13.42 | 1,490,868 |
| Mar 22 2024 | 13.41 | 0.09 | 0.68% | 13.21 | 13.47 | 13.12 | 1,135,814 |
| Mar 21 2024 | 13.32 | -0.05 | -0.37% | 13.51 | 13.64 | 13.225 | 1,962,132 |
| Mar 20 2024 | 13.37 | 0.38 | 2.93% | 13.01 | 13.60 | 12.90 | 1,713,122 |
| Mar 19 2024 | 12.99 | -0.07 | -0.54% | 12.95 | 13.10 | 12.745 | 2,080,984 |
| Mar 18 2024 | 13.06 | 0.04 | 0.31% | 12.93 | 13.16 | 12.86 | 1,341,365 |
| Mar 15 2024 | 13.02 | 0.26 | 2.04% | 12.75 | 13.07 | 12.68 | 2,725,684 |
| Mar 14 2024 | 12.76 | 0.14 | 1.11% | 12.46 | 12.88 | 12.36 | 1,799,189 |
| Mar 13 2024 | 12.62 | 0.20 | 1.61% | 12.48 | 12.77 | 12.40 | 913,402 |
| Mar 12 2024 | 12.42 | 0.09 | 0.73% | 12.07 | 12.42 | 11.98 | 1,126,535 |
| Mar 11 2024 | 12.33 | 0.12 | 0.98% | 12.21 | 12.435 | 12.09 | 1,222,398 |
| Mar 08 2024 | 12.21 | -0.09 | -0.73% | 12.39 | 12.45 | 12.19 | 1,614,710 |
| Mar 07 2024 | 12.30 | 0.14 | 1.15% | 12.32 | 12.36 | 12.03 | 1,200,869 |
| Mar 06 2024 | 12.16 | 0.36 | 3.05% | 11.97 | 12.34 | 11.93 | 1,638,854 |
| Mar 05 2024 | 11.80 | 0.44 | 3.87% | 11.53 | 11.86 | 11.29 | 3,322,091 |
| Mar 04 2024 | 11.36 | 0.53 | 4.89% | 10.93 | 11.37 | 10.93 | 2,377,755 |
| Mar 01 2024 | 10.83 | 0.44 | 4.23% | 10.55 | 10.87 | 10.36 | 2,037,609 |
| Feb 29 2024 | 10.39 | 0.24 | 2.36% | 10.41 | 10.5493 | 10.24 | 1,572,373 |
| Feb 28 2024 | 10.15 | -0.18 | -1.74% | 10.31 | 10.365 | 10.035 | 1,654,473 |
| Feb 27 2024 | 10.33 | -0.43 | -4.00% | 10.77 | 10.88 | 10.32 | 2,449,623 |
| Feb 26 2024 | 10.76 | 0.17 | 1.61% | 10.37 | 10.78 | 10.25 | 1,874,158 |
| Feb 23 2024 | 10.59 | -0.68 | -6.03% | 11.02 | 11.20 | 9.72 | 4,966,113 |
| Feb 22 2024 | 11.27 | -0.10 | -0.88% | 11.26 | 11.36 | 11.095 | 1,592,600 |
| Feb 21 2024 | 11.37 | 0.07 | 0.62% | 11.26 | 11.405 | 11.07 | 2,298,502 |
| Feb 20 2024 | 11.30 | 0.36 | 3.29% | 11.05 | 11.32 | 10.94 | 1,933,796 |
| Feb 16 2024 | 10.94 | -0.10 | -0.91% | 11.00 | 11.11 | 10.8699 | 1,577,710 |
| Feb 15 2024 | 11.04 | 0.16 | 1.47% | 11.10 | 11.275 | 10.95 | 1,688,724 |
| Feb 14 2024 | 10.88 | 0.03 | 0.28% | 10.85 | 10.96 | 10.785 | 1,086,285 |
| Feb 13 2024 | 10.85 | -0.95 | -8.05% | 11.41 | 11.45 | 10.64 | 2,976,587 |
| Feb 12 2024 | 11.80 | -0.09 | -0.76% | 11.88 | 11.965 | 11.74 | 985,562 |
