Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	66.76	67.66	66.31	67.08	76,874	+3.21(+5.03%)
May 16, 2024	64.62	64.82	63.51	63.87	45,055	-1.88(-2.86%)
May 15, 2024	64.39	65.77	63.90	65.75	50,601	+3.06(+4.88%)
May 14, 2024	63.04	63.21	62.00	62.69	33,842	-1.36(-2.12%)
May 13, 2024	64.40	64.47	63.50	64.05	15,261	+1.31(+2.09%)
May 10, 2024	65.46	65.60	62.52	62.74	41,040	-2.78(-4.24%)
May 09, 2024	64.55	65.52	64.00	65.52	28,050	+0.66(+1.02%)
May 08, 2024	65.15	65.65	64.84	64.86	19,007	-1.26(-1.91%)
May 07, 2024	66.79	67.34	65.74	66.12	29,522	-0.51(-0.77%)
May 06, 2024	67.47	67.84	66.29	66.63	31,402	-0.19(-0.28%)
May 03, 2024	66.10	67.05	66.07	66.82	36,747	+1.94(+2.99%)
May 02, 2024	64.63	64.93	64.02	64.88	19,088	+1.72(+2.72%)
May 01, 2024	62.67	65.08	61.91	63.16	61,022	+0.05(+0.08%)
Apr 30, 2024	65.11	65.40	63.07	63.11	74,147	-5.88(-8.52%)
Apr 29, 2024	68.17	68.99	67.56	68.99	30,944	+0.84(+1.23%)
Apr 26, 2024	67.52	68.65	67.21	68.15	21,328	-0.54(-0.79%)
Apr 25, 2024	67.35	68.79	67.29	68.69	32,548	+0.72(+1.06%)
Apr 24, 2024	70.71	70.99	67.69	67.97	52,311	-2.12(-3.03%)
Apr 23, 2024	69.21	71.15	69.05	70.10	43,132	+0.70(+1.01%)
Apr 22, 2024	69.76	70.05	69.03	69.39	73,080	+1.91(+2.83%)
Apr 19, 2024	67.46	67.75	66.39	67.49	102,249	+0.67(+1.01%)
Apr 18, 2024	65.96	67.32	65.59	66.82	103,509	+1.47(+2.25%)
Apr 17, 2024	66.16	66.49	63.54	65.34	92,557	-1.19(-1.78%)
Apr 16, 2024	67.46	67.57	65.29	66.53	63,295	-1.04(-1.54%)
Apr 15, 2024	70.37	70.37	65.96	67.57	102,676	-2.27(-3.25%)
Apr 12, 2024	75.91	75.91	67.35	69.84	141,204	-6.90(-8.99%)
Apr 11, 2024	77.61	77.84	75.81	76.73	50,531	-0.14(-0.18%)
Apr 10, 2024	74.90	77.36	74.69	76.87	44,396	+0.34(+0.44%)
Apr 09, 2024	79.13	79.36	75.46	76.54	119,088	-4.60(-5.67%)
Apr 08, 2024	80.06	81.21	79.07	81.14	91,876	+8.61(+11.86%)
Apr 05, 2024	71.08	72.89	71.08	72.54	29,099	-1.08(-1.47%)
Apr 04, 2024	73.64	75.18	73.53	73.62	71,652	+1.16(+1.60%)
Apr 03, 2024	72.06	73.60	71.93	72.46	34,415	+0.96(+1.34%)
Apr 02, 2024	71.34	72.48	70.28	71.50	79,980	-4.77(-6.26%)
Apr 01, 2024	77.99	78.10	74.65	76.27	166,063	-1.97(-2.52%)
Mar 28, 2024	78.52	79.24	77.76	78.24	56,134	+1.93(+2.53%)
Mar 27, 2024	80.25	80.27	75.66	76.31	86,164	-1.74(-2.23%)
Mar 26, 2024	79.75	79.78	77.87	78.05	101,647	-1.87(-2.34%)
Mar 25, 2024	75.38	80.14	75.38	79.92	113,453	+6.60(+9.01%)
Mar 22, 2024	74.68	74.92	71.96	73.32	73,187	-2.37(-3.13%)
Mar 21, 2024	78.16	78.32	75.04	75.68	115,104	+1.45(+1.95%)
Mar 20, 2024	73.60	74.75	68.96	74.24	307,960	+0.96(+1.31%)
Mar 19, 2024	72.55	73.73	70.66	73.28	196,262	-3.23(-4.22%)
Mar 18, 2024	78.48	78.93	76.02	76.51	99,735	-4.78(-5.88%)
Mar 15, 2024	81.14	83.76	80.72	81.29	81,415	-1.82(-2.19%)
Mar 14, 2024	86.65	86.65	81.68	83.11	155,760	-5.28(-5.97%)
Mar 13, 2024	88.36	88.49	87.25	88.39	89,106	+0.67(+0.76%)
Mar 12, 2024	89.05	89.21	84.35	87.72	167,852	-1.45(-1.63%)
Mar 11, 2024	89.74	90.58	88.69	89.17	160,839	+1.85(+2.12%)
Mar 08, 2024	87.92	88.55	84.62	87.32	208,192	+0.36(+0.41%)
Mar 07, 2024	84.80	87.19	83.85	86.96	106,171	+1.33(+1.55%)
Mar 06, 2024	84.88	86.52	82.66	85.63	122,941	+10.72(+14.30%)
Mar 05, 2024	83.58	84.93	71.57	74.92	395,425	-4.68(-5.88%)
Mar 04, 2024	77.37	80.10	77.26	79.60	146,669	+3.12(+4.08%)
Mar 01, 2024	76.49	76.57	74.99	76.48	86,617	+1.24(+1.65%)
Feb 29, 2024	77.20	77.52	74.22	75.23	217,143	+2.30(+3.15%)
Feb 28, 2024	73.91	77.32	70.45	72.94	300,508	+0.82(+1.13%)
Feb 27, 2024	72.32	72.57	71.12	72.12	91,158	+1.34(+1.90%)
Feb 26, 2024	68.07	71.09	68.06	70.78	101,646	+5.23(+7.97%)
Feb 23, 2024	65.53	65.71	64.67	65.55	81,444	-1.27(-1.90%)
Feb 22, 2024	65.48	67.33	65.40	66.82	92,680	+2.26(+3.50%)
Feb 21, 2024	64.03	65.13	63.94	64.56	70,955	-1.72(-2.59%)
Feb 20, 2024	66.01	66.45	64.25	66.28	103,559	+4.29(+6.92%)
Feb 16, 2024	62.88	63.00	61.36	61.99	63,643	-1.11(-1.77%)
Feb 15, 2024	63.02	63.90	62.63	63.10	46,428	+1.42(+2.30%)
Feb 14, 2024	61.49	61.80	60.85	61.68	61,762	+3.10(+5.30%)
Feb 13, 2024	58.34	58.89	57.86	58.58	48,996	-0.26(-0.44%)
Feb 12, 2024	55.44	58.97	55.44	58.84	53,174	+3.40(+6.14%)
Feb 09, 2024	55.36	56.17	55.04	55.43	53,575	+1.41(+2.61%)
Feb 08, 2024	54.13	54.79	53.74	54.02	50,537	-0.22(-0.41%)
Feb 07, 2024	52.80	54.44	52.55	54.25	55,767	+1.31(+2.47%)
Feb 06, 2024	51.96	53.21	51.83	52.94	50,246	+2.13(+4.20%)
Feb 05, 2024	51.57	51.57	50.61	50.81	13,956	-0.22(-0.44%)
Feb 02, 2024	50.77	51.33	50.70	51.03	12,854	+0.00(+0.00%)
Feb 01, 2024	50.58	51.25	50.57	51.03	11,445	+0.23(+0.44%)
Jan 31, 2024	51.25	52.19	50.70	50.80	48,526	-2.12(-4.01%)
Jan 30, 2024	51.41	53.15	51.28	52.92	29,514	+1.67(+3.26%)
Jan 29, 2024	49.83	51.41	49.69	51.25	11,759	+1.07(+2.14%)
Jan 26, 2024	49.79	50.66	49.79	50.18	39,552	+1.04(+2.12%)
Jan 25, 2024	48.96	49.18	48.31	49.14	14,795	+0.34(+0.69%)
Jan 24, 2024	49.47	49.86	48.75	48.80	23,422	-0.04(-0.08%)
Jan 23, 2024	48.83	49.56	48.29	48.84	44,840	-3.14(-6.04%)
Jan 22, 2024	52.73	53.00	51.36	51.98	42,916	-3.36(-6.07%)
Jan 19, 2024	55.18	55.73	53.79	55.34	79,124	+0.92(+1.69%)
Jan 18, 2024	56.20	56.35	53.88	54.42	54,620	-2.28(-4.02%)
Jan 17, 2024	56.91	57.11	56.21	56.70	24,621	-0.97(-1.69%)
Jan 16, 2024	56.39	57.70	55.63	57.67	50,019	+0.42(+0.73%)
Jan 12, 2024	60.32	60.62	57.16	57.25	113,937	-0.66(-1.14%)
Jan 11, 2024	58.94	60.28	57.32	57.91	191,143	+2.40(+4.33%)
Jan 10, 2024	53.62	55.78	53.27	55.51	161,616	+5.18(+10.30%)
Jan 09, 2024	50.69	50.83	50.32	50.33	31,000	-2.15(-4.10%)
Jan 08, 2024	50.92	52.97	50.64	52.48	196,335	+2.15(+4.27%)
Jan 05, 2024	50.08	50.42	49.66	50.33	155,273	-0.63(-1.23%)
Jan 04, 2024	50.08	51.38	49.95	50.95	136,688	+1.26(+2.54%)
Jan 03, 2024	49.23	50.22	49.07	49.69	125,574	-3.42(-6.45%)
Jan 02, 2024	53.84	53.93	52.91	53.12	149,342	+1.25(+2.41%)
Dec 29, 2023	53.16	53.68	51.49	51.87	147,205	-1.23(-2.32%)
Dec 28, 2023	53.95	54.02	52.89	53.10	514,445	-0.09(-0.17%)
Dec 27, 2023	52.20	53.80	52.17	53.19	30,177	+3.20(+6.41%)
Dec 26, 2023	50.88	50.88	49.27	49.99	135,510	-2.36(-4.51%)
Dec 22, 2023	52.11	52.96	50.75	52.35	110,065	+1.82(+3.61%)
Dec 21, 2023	50.49	50.56	50.18	50.53	10,403	+1.21(+2.45%)
Dec 20, 2023	50.81	51.19	48.98	49.32	17,676	+0.32(+0.66%)
Dec 19, 2023	49.90	49.96	48.14	49.00	15,987	-0.44(-0.89%)
Dec 18, 2023	49.02	49.46	48.65	49.44	18,565	-1.49(-2.93%)
Dec 15, 2023	50.78	50.93	50.44	50.93	18,363	-0.91(-1.75%)
Dec 14, 2023	51.92	52.41	51.41	51.84	29,289	+0.64(+1.24%)
Dec 13, 2023	49.55	51.25	49.52	51.20	26,464	+1.73(+3.50%)
Dec 12, 2023	50.10	50.25	49.13	49.47	14,995	-0.25(-0.51%)
Dec 11, 2023	50.42	50.58	48.98	49.73	55,452	-4.10(-7.62%)
Dec 08, 2023	53.37	53.93	53.27	53.83	28,661	+0.46(+0.86%)
Dec 07, 2023	51.23	53.51	51.20	53.37	44,794	+2.12(+4.14%)
Dec 06, 2023	51.57	51.91	51.16	51.24	18,528	-0.25(-0.49%)
Dec 05, 2023	50.41	52.48	50.22	51.50	39,039	+0.86(+1.69%)
Dec 04, 2023	50.55	50.80	50.28	50.64	22,823	+3.03(+6.35%)
Dec 01, 2023	47.43	48.01	47.31	47.61	34,142	+1.14(+2.45%)
Nov 30, 2023	46.14	46.48	46.14	46.48	4,307	+0.34(+0.75%)
Nov 29, 2023	46.85	46.85	46.00	46.13	24,185	-1.08(-2.28%)
Nov 28, 2023	46.26	47.49	46.24	47.21	14,030	+1.81(+3.99%)
Nov 27, 2023	45.88	46.09	45.26	45.39	23,056	-2.96(-6.13%)
Nov 24, 2023	48.33	49.10	48.13	48.36	17,514	+0.80(+1.68%)
Nov 22, 2023	46.44	47.71	46.44	47.56	24,726	+1.95(+4.27%)
Nov 21, 2023	45.74	46.08	44.76	45.61	18,410	-1.00(-2.14%)
Nov 20, 2023	46.40	46.93	45.99	46.61	32,419	+2.11(+4.74%)
Nov 17, 2023	44.68	44.68	43.68	44.50	15,125	-0.35(-0.77%)
Nov 16, 2023	46.30	46.55	44.50	44.85	24,660	-2.10(-4.48%)
Nov 15, 2023	46.10	47.30	46.06	46.95	15,490	+1.64(+3.61%)
Nov 14, 2023	47.00	47.11	44.28	45.31	37,948	-2.69(-5.60%)
Nov 13, 2023	47.54	48.63	47.03	48.00	20,420	-0.12(-0.26%)
Nov 10, 2023	47.73	48.49	47.61	48.12	37,563	+1.23(+2.62%)
Nov 09, 2023	44.67	47.34	44.67	46.89	29,504	+3.29(+7.56%)
Nov 08, 2023	43.32	43.82	43.32	43.60	5,638	-0.24(-0.55%)
Nov 07, 2023	43.08	43.84	42.61	43.84	5,890	+0.27(+0.62%)
Nov 06, 2023	44.01	44.08	43.46	43.57	16,855	+1.75(+4.19%)
Nov 03, 2023	41.25	41.82	41.25	41.81	3,656	+0.19(+0.47%)
Nov 02, 2023	42.05	42.05	41.30	41.62	5,627	-0.71(-1.67%)
Nov 01, 2023	41.69	42.60	41.20	42.33	7,481	+0.64(+1.53%)
Oct 31, 2023	41.28	41.73	41.03	41.69	2,878	+0.27(+0.65%)
Oct 30, 2023	41.68	41.79	41.33	41.42	5,158	+0.67(+1.65%)
Oct 27, 2023	41.15	41.15	40.41	40.75	5,450	-0.42(-1.01%)
Oct 26, 2023	41.73	41.73	41.03	41.16	2,076	+0.00(+0.00%)
Oct 25, 2023	41.40	41.52	41.14	41.16	3,177	+0.44(+1.08%)
Oct 24, 2023	42.01	42.01	40.67	40.72	11,020	+1.57(+4.02%)
Oct 23, 2023	38.05	39.15	38.05	39.15	5,728	+2.38(+6.48%)
Oct 20, 2023	36.82	36.87	36.70	36.77	5,483	+0.95(+2.65%)
Oct 19, 2023	35.54	35.83	35.48	35.82	6,023	+0.12(+0.33%)
Oct 18, 2023	36.03	36.03	35.70	35.70	6,500	+0.02(+0.06%)
Oct 17, 2023	35.87	36.00	35.54	35.68	4,910	-0.57(-1.58%)
Oct 16, 2023	37.23	37.43	35.98	36.25	31,895	+1.04(+2.95%)
Oct 13, 2023	35.09	35.27	35.09	35.22	2,690	+0.34(+0.97%)
Oct 12, 2023	35.29	35.29	34.76	34.88	12,549	-0.74(-2.08%)
Oct 11, 2023	35.88	35.93	35.62	35.62	3,064	-0.07(-0.19%)
Oct 10, 2023	35.94	36.05	35.62	35.69	19,640	-0.40(-1.12%)
Oct 09, 2023	36.27	36.33	35.48	36.09	25,045	-1.60(-4.25%)
Oct 06, 2023	37.15	37.81	37.15	37.70	7,079	+0.78(+2.12%)
Oct 05, 2023	37.51	37.61	36.84	36.91	11,083	-0.68(-1.81%)
Oct 04, 2023	37.37	37.75	37.34	37.60	6,058	-0.15(-0.40%)
Oct 03, 2023	38.03	38.03	37.74	37.74	2,128	-0.55(-1.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: EETH )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

(NY: EETH )

Historical Prices

Sections

Services