Elemental Particles Historical Data

EP Page 45
Download
Date Close Price change Market cap Trading volume
Mar 6, 9 PM $ 49.47
+0.33%
$ 1.72 million $ 951
Mar 6, 8 PM $ 49.33
-0.40%
$ 1.71 million $ 898
Mar 6, 7 PM $ 49.31
+0.81%
$ 1.71 million $ 857
Mar 6, 6 PM $ 49.41
+0.71%
$ 1.71 million $ 800
Mar 6, 5 PM $ 48.89
-0.48%
$ 1.7 million $ 766
Mar 6, 4 PM $ 48.97
-0.53%
$ 1.7 million $ 713
Mar 6, 3 PM $ 49.02
+0.11%
$ 1.7 million $ 656
Mar 6, 2 PM $ 49.36
-0.48%
$ 1.71 million $ 606
Mar 6, 1 PM $ 49.72
+0.06%
$ 1.72 million $ 538
Mar 6, 12 PM $ 49.56
-0.73%
$ 1.72 million $ 502
Mar 6, 11 AM $ 49.76
-0.19%
$ 1.73 million $ 453
Mar 6, 10 AM $ 49.87
+0.29%
$ 1.73 million $ 417
Mar 6, 9 AM $ 49.76
-0.67%
$ 1.73 million $ 399
Mar 6, 8 AM $ 49.91
+0.48%
$ 1.73 million $ 353
Mar 6, 7 AM $ 50.15
+0.25%
$ 1.74 million $ 294
Mar 6, 6 AM $ 50.04
+0.08%
$ 1.74 million $ 250
Mar 6, 5 AM $ 50.11
+0.19%
$ 1.74 million $ 204
Mar 6, 4 AM $ 49.8
-0.99%
$ 1.73 million $ 299
Mar 6, 3 AM $ 50.05
-0.01%
$ 1.74 million $ 238
Mar 6, 2 AM $ 50.1
-0.04%
$ 1.74 million $ 1,235
Mar 6, 1 AM $ 50.3
+0.51%
$ 1.74 million $ 1,195
Mar 6, 12 AM $ 50.28
+0.03%
$ 1.74 million $ 1,142
Mar 5, 11 PM $ 50.17
-0.28%
$ 1.74 million $ 1,104
Mar 5, 10 PM $ 49.86
-0.95%
$ 1.73 million $ 1,068
Mar 5, 9 PM $ 50.12
+0.07%
$ 1.74 million $ 1,004
Mar 5, 8 PM $ 50.34
-0.13%
$ 1.75 million $ 954
Mar 5, 7 PM $ 50.14
+0.17%
$ 1.74 million $ 913
Mar 5, 6 PM $ 50.16
+0.20%
$ 1.74 million $ 879
Mar 5, 5 PM $ 49.95
-0.27%
$ 1.73 million $ 836
Mar 5, 4 PM $ 49.88
-0.28%
$ 1.73 million $ 784
Mar 5, 3 PM $ 50.11
-0.36%
$ 1.74 million $ 725
Mar 5, 2 PM $ 50.3
-0.07%
$ 1.74 million $ 656
Mar 5, 1 PM $ 50.31
-0.08%
$ 1.74 million $ 622
Mar 5, 12 PM $ 50.57
+0.38%
$ 1.75 million $ 564
Mar 5, 11 AM $ 50.59
+0.14%
$ 1.75 million $ 508
Mar 5, 10 AM $ 50.53
+0.85%
$ 1.75 million $ 456
Mar 5, 9 AM $ 50.6
+0.84%
$ 1.75 million $ 377
Mar 5, 8 AM $ 50.25
-1.17%
$ 1.74 million $ 347
Mar 5, 7 AM $ 50.86
+0.43%
$ 1.76 million $ 292
Mar 5, 6 AM $ 50.71
+0.27%
$ 1.76 million $ 572
Mar 5, 5 AM $ 50.87
+0.41%
$ 1.76 million $ 530
Mar 5, 4 AM $ 50.77
+0.32%
$ 1.76 million $ 489
Mar 5, 3 AM $ 50.49
-0.33%
$ 1.75 million $ 448
Mar 5, 2 AM $ 50.79
+0.63%
$ 1.76 million $ 1,602
Mar 5, 1 AM $ 50.75
-0.23%
$ 1.76 million $ 1,563
Mar 5, 12 AM $ 50.82
+0.03%
$ 1.76 million $ 1,524
Mar 4, 11 PM $ 50.66
-0.14%
$ 1.76 million $ 1,477
Mar 4, 10 PM $ 50.87
+0.04%
$ 1.76 million $ 1,424
Mar 4, 9 PM $ 50.85
-0.36%
$ 1.76 million $ 1,369
Mar 4, 8 PM $ 50.97
-0.58%
$ 1.77 million $ 1,318