Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17 2024 | 78.18 | -1.39 | -1.75% | 79.43 | 80.075 | 78.165 | 3,498,189 |
| Dec 16 2024 | 79.57 | -0.47 | -0.59% | 79.00 | 80.27 | 78.03 | 4,446,451 |
| Dec 13 2024 | 80.04 | -0.98 | -1.21% | 81.00 | 82.11 | 79.17 | 2,842,163 |
| Dec 12 2024 | 81.02 | -0.20 | -0.25% | 81.16 | 81.81 | 79.86 | 3,392,551 |
| Dec 11 2024 | 81.22 | -1.36 | -1.65% | 81.76 | 82.7099 | 80.82 | 4,531,714 |
| Dec 10 2024 | 82.58 | 0.90 | 1.10% | 80.80 | 82.64 | 80.6012 | 3,781,200 |
| Dec 09 2024 | 81.68 | 2.36 | 2.98% | 81.70 | 84.27 | 81.20 | 5,419,572 |
| Dec 06 2024 | 79.32 | 1.15 | 1.47% | 79.80 | 81.06 | 79.00 | 4,894,019 |
| Dec 05 2024 | 78.17 | -1.12 | -1.41% | 79.65 | 79.77 | 77.2457 | 4,298,990 |
| Dec 04 2024 | 79.29 | 1.81 | 2.34% | 77.59 | 79.41 | 77.46 | 5,699,668 |
| Dec 03 2024 | 77.48 | 1.50 | 1.97% | 75.44 | 77.67 | 74.80 | 6,542,406 |
| Dec 02 2024 | 75.98 | 3.86 | 5.35% | 72.51 | 76.07 | 71.56 | 4,467,559 |
| Nov 29 2024 | 72.12 | -1.84 | -2.49% | 72.32 | 73.12 | 71.51 | 3,620,920 |
| Nov 27 2024 | 73.96 | 0.78 | 1.07% | 74.00 | 76.42 | 73.68 | 5,394,634 |
| Nov 26 2024 | 73.18 | 0.21 | 0.29% | 73.15 | 74.19 | 71.94 | 4,797,153 |
| Nov 25 2024 | 72.97 | 3.04 | 4.35% | 71.55 | 74.70 | 71.3401 | 10,176,438 |
| Nov 22 2024 | 69.93 | 3.09 | 4.62% | 66.95 | 70.11 | 66.58 | 8,247,194 |
| Nov 21 2024 | 66.84 | 1.51 | 2.31% | 65.61 | 67.45 | 65.16 | 4,157,591 |
| Nov 20 2024 | 65.33 | 0.54 | 0.83% | 64.95 | 65.41 | 63.395 | 4,742,106 |
| Nov 19 2024 | 64.79 | 0.22 | 0.34% | 63.80 | 65.10 | 62.95 | 3,940,473 |
| Nov 18 2024 | 64.57 | 0.82 | 1.29% | 65.27 | 65.94 | 64.25 | 3,267,498 |
| Nov 15 2024 | 63.75 | -1.08 | -1.67% | 64.73 | 64.73 | 63.44 | 3,629,670 |
| Nov 14 2024 | 64.83 | 1.97 | 3.13% | 63.43 | 65.31 | 63.15 | 4,009,904 |
| Nov 13 2024 | 62.86 | 0.12 | 0.19% | 63.06 | 63.90 | 62.43 | 4,221,324 |
| Nov 12 2024 | 62.74 | -1.85 | -2.86% | 64.24 | 64.24 | 62.29 | 5,967,992 |
| Nov 11 2024 | 64.59 | 0.69 | 1.08% | 64.49 | 66.73 | 63.80 | 5,864,347 |
| Nov 08 2024 | 63.90 | -2.41 | -3.63% | 65.83 | 65.83 | 63.60 | 5,674,415 |
| Nov 07 2024 | 66.31 | 3.03 | 4.79% | 64.17 | 67.76 | 63.77 | 6,380,072 |
| Nov 06 2024 | 63.28 | -2.58 | -3.92% | 65.49 | 65.53 | 62.88 | 8,004,201 |
| Nov 05 2024 | 65.86 | -0.59 | -0.89% | 66.00 | 66.555 | 64.62 | 4,952,401 |
| Nov 04 2024 | 66.45 | -0.13 | -0.20% | 67.18 | 68.45 | 66.18 | 6,303,109 |
| Nov 01 2024 | 66.58 | -2.36 | -3.42% | 68.02 | 68.94 | 66.57 | 11,484,000 |
| Oct 31 2024 | 68.94 | -18.21 | -20.90% | 66.00 | 72.60 | 63.36 | 27,533,365 |
| Oct 30 2024 | 87.15 | -1.60 | -1.80% | 88.00 | 88.965 | 86.55 | 4,665,603 |
| Oct 29 2024 | 88.75 | 0.03 | 0.03% | 88.54 | 89.41 | 87.425 | 3,772,811 |
| Oct 28 2024 | 88.72 | 1.47 | 1.68% | 87.84 | 92.46 | 87.27 | 6,037,421 |
| Oct 25 2024 | 87.25 | -1.38 | -1.56% | 88.83 | 88.9833 | 87.13 | 2,881,649 |
| Oct 24 2024 | 88.63 | 0.84 | 0.96% | 88.07 | 88.99 | 87.11 | 2,234,252 |
| Oct 23 2024 | 87.79 | 0.20 | 0.23% | 87.31 | 88.135 | 86.73 | 2,129,077 |
| Oct 22 2024 | 87.59 | -1.67 | -1.87% | 88.99 | 89.6153 | 86.23 | 2,647,043 |
| Oct 21 2024 | 89.26 | -0.78 | -0.87% | 89.73 | 90.40 | 88.09 | 2,248,856 |
| Oct 18 2024 | 90.04 | -0.90 | -0.99% | 91.93 | 91.93 | 89.81 | 3,124,990 |
| Oct 17 2024 | 90.94 | 0.09 | 0.10% | 91.00 | 91.245 | 89.10 | 3,116,302 |
| Oct 16 2024 | 90.85 | -0.58 | -0.63% | 90.01 | 91.54 | 89.27 | 3,292,966 |
| Oct 15 2024 | 91.43 | -3.01 | -3.19% | 92.78 | 94.18 | 91.15 | 4,656,956 |
| Oct 14 2024 | 94.44 | -1.66 | -1.73% | 95.50 | 95.68 | 93.3192 | 2,284,214 |
| Oct 11 2024 | 96.10 | 1.16 | 1.22% | 94.47 | 97.44 | 94.08 | 2,861,074 |
| Oct 10 2024 | 94.94 | 1.24 | 1.32% | 93.64 | 94.95 | 93.125 | 2,113,454 |
| Oct 09 2024 | 93.70 | -0.21 | -0.22% | 93.74 | 94.17 | 92.0505 | 2,225,177 |
| Oct 08 2024 | 93.91 | -2.13 | -2.22% | 93.45 | 94.17 | 91.19 | 3,378,606 |
| Oct 07 2024 | 96.04 | 0.18 | 0.19% | 96.66 | 97.40 | 95.16 | 2,675,324 |
| Oct 04 2024 | 95.86 | 0.45 | 0.47% | 96.72 | 97.115 | 95.62 | 2,269,099 |
| Oct 03 2024 | 95.41 | -1.71 | -1.76% | 96.01 | 96.77 | 94.52 | 3,094,735 |
| Oct 02 2024 | 97.12 | -0.12 | -0.12% | 97.40 | 98.99 | 96.46 | 3,107,470 |
| Oct 01 2024 | 97.24 | -2.45 | -2.46% | 98.98 | 99.28 | 95.96 | 3,915,006 |
| Sep 30 2024 | 99.69 | -0.18 | -0.18% | 103.23 | 103.44 | 99.065 | 5,289,075 |
| Sep 27 2024 | 99.87 | -0.91 | -0.90% | 100.75 | 101.70 | 99.63 | 3,815,057 |
| Sep 26 2024 | 100.78 | 9.17 | 10.01% | 98.00 | 101.85 | 97.47 | 9,733,831 |
| Sep 25 2024 | 91.61 | -0.37 | -0.40% | 91.66 | 93.36 | 90.295 | 4,742,993 |
| Sep 24 2024 | 91.98 | 5.28 | 6.09% | 90.88 | 92.84 | 90.03 | 7,131,852 |
| Sep 23 2024 | 86.70 | 1.69 | 1.99% | 84.58 | 87.701 | 84.15 | 3,657,922 |
| Sep 20 2024 | 85.01 | -2.43 | -2.78% | 86.72 | 87.13 | 84.52 | 9,788,036 |
| Sep 19 2024 | 87.44 | -0.56 | -0.64% | 90.27 | 90.97 | 87.24 | 3,375,082 |
