Elemental Particles Historical Data

EP Page 46
Download
Date Close Price change Market cap Trading volume
Mar 4, 8 PM $ 50.97
-0.58%
$ 1.77 million $ 1,318
Mar 4, 7 PM $ 50.98
+0.09%
$ 1.77 million $ 1,278
Mar 4, 6 PM $ 50.81
+0.10%
$ 1.76 million $ 1,150
Mar 4, 5 PM $ 50.98
+0.50%
$ 1.77 million $ 1,105
Mar 4, 4 PM $ 50.79
+0.00%
$ -- $ 1,018
Mar 4, 12 PM $ 49.54
-1.46%
$ 1.72 million $ 776
Mar 4, 9 AM $ 49.69
+0.00%
$ 1.72 million $ 533
Mar 4, 8 AM $ 49.82
+0.60%
$ 1.73 million $ 482
Mar 4, 7 AM $ 49.58
-0.64%
$ 1.72 million $ 335
Mar 4, 6 AM $ 49.52
+0.25%
$ 1.72 million $ 285
Mar 4, 5 AM $ 49.49
+0.18%
$ 1.72 million $ 242
Mar 4, 4 AM $ 49.18
+0.02%
$ 1.71 million $ 216
Mar 4, 3 AM $ 49.05
-0.40%
$ 1.7 million $ 162
Mar 4, 2 AM $ 49.39
+0.05%
$ 1.71 million $ 1,323
Mar 4, 1 AM $ 49.16
-0.12%
$ 1.7 million $ 1,286
Mar 4, 12 AM $ 49.03
-0.49%
$ 1.7 million $ 1,248
Mar 3, 11 PM $ 49.63
+0.31%
$ 1.72 million $ 1,187
Mar 3, 10 PM $ 49.68
+0.71%
$ 1.72 million $ 1,140
Mar 3, 9 PM $ 49.43
+0.03%
$ 1.71 million $ 1,097
Mar 3, 8 PM $ 49.33
+0.00%
$ 1.71 million $ 1,025
Mar 3, 7 PM $ 49.5
+0.14%
$ 1.72 million $ 1,004
Mar 3, 6 PM $ 49.27
-0.25%
$ 1.71 million $ 961
Mar 3, 5 PM $ 49.13
-0.49%
$ 1.7 million $ 939
Mar 3, 4 PM $ 49.13
+0.24%
$ 1.7 million $ 903
Mar 3, 3 PM $ 48.47
-0.12%
$ 1.68 million $ 862
Mar 3, 2 PM $ 48.46
+2.61%
$ 1.68 million $ 842
Mar 3, 1 PM $ 47.43
+0.10%
$ 1.64 million $ 653
Mar 3, 12 PM $ 47.5
+0.00%
$ 1.65 million $ 616
Mar 3, 11 AM $ 47.19
-0.30%
$ 1.64 million $ 552
Mar 3, 10 AM $ 47.2
-1.00%
$ 1.64 million $ 515
Mar 3, 9 AM $ 47.45
-0.77%
$ 1.65 million $ 475
Mar 3, 8 AM $ 48.33
-0.71%
$ 1.68 million $ 393
Mar 3, 7 AM $ 48.81
+0.92%
$ 1.69 million $ 376
Mar 3, 6 AM $ 48.62
+0.45%
$ 1.69 million $ 329
Mar 3, 5 AM $ 48.57
-0.42%
$ 1.68 million $ 290
Mar 3, 4 AM $ 48.68
+0.00%
$ 1.69 million $ 231
Mar 3, 3 AM $ 49.01
+0.40%
$ 1.7 million $ 203
Mar 3, 2 AM $ 49.05
-0.12%
$ 1.7 million $ 1,057
Mar 3, 1 AM $ 49.12
-0.32%
$ 1.7 million $ 1,027
Mar 3, 12 AM $ 49.2
-0.75%
$ 1.71 million $ 983
Mar 2, 11 PM $ 49.34
-0.43%
$ 1.71 million $ 941
Mar 2, 10 PM $ 49.29
+0.28%
$ 1.71 million $ 898
Mar 2, 9 PM $ 49.01
+0.07%
$ 1.7 million $ 852
Mar 2, 8 PM $ 49.02
-0.03%
$ 1.7 million $ 810
Mar 2, 7 PM $ 48.99
-0.40%
$ 1.7 million $ 771
Mar 2, 6 PM $ 49.12
+0.11%
$ 1.7 million $ 731
Mar 2, 5 PM $ 49.2
-0.03%
$ 1.71 million $ 692
Mar 2, 4 PM $ 49.17
+1.39%
$ 1.7 million $ 654
Mar 2, 3 PM $ 48.37
+2.31%
$ 1.68 million $ 598
Mar 2, 2 PM $ 47.22
+0.33%
$ 1.64 million $ 529