|
|
Closing price on 11/22/2024
|
|
| Open |
18.50 |
| High |
19.70 |
| Low |
16.00 |
| Volume |
221,200 |
| Split-adjusted Price |
18.20 |
There is no data on 11/25/2024. Display data on 11/22/2024 instead.
|
|
ECO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2024
|
+0.60 / +3.41%
|
18.50
|
19.70
|
16.00
|
18.20
|
18.00
|
18.20
|
221,200
|
|
|
11/21/2024
|
+2.30 / +14.74%
|
17.50
|
17.90
|
15.80
|
17.90
|
17.60
|
17.90
|
184,400
|
|
|
11/20/2024
|
+2.10 / +14.38%
|
14.50
|
16.70
|
14.40
|
16.70
|
15.60
|
16.70
|
94,700
|
|
|
11/19/2024
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.40
|
14.60
|
14.60
|
14.60
|
48,600
|
|
|
11/18/2024
|
+0.10 / +0.69%
|
14.60
|
14.80
|
14.40
|
14.60
|
14.60
|
14.60
|
43,100
|
|
|
11/15/2024
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.50
|
14.60
|
51,700
|
|
|
11/14/2024
|
+0.20 / +1.41%
|
14.20
|
15.00
|
14.20
|
14.40
|
14.50
|
14.40
|
71,500
|
|
|
11/13/2024
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.10
|
14.30
|
14.20
|
14.30
|
84,800
|
|
|
11/12/2024
|
-0.30 / -2.08%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.30
|
14.10
|
34,500
|
|
|
11/11/2024
|
-0.60 / -4.05%
|
14.60
|
14.60
|
14.10
|
14.20
|
14.40
|
14.20
|
53,000
|
|
|
11/8/2024
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.50
|
14.80
|
14.80
|
14.80
|
96,500
|
|
|
11/7/2024
|
-0.30 / -1.97%
|
15.10
|
16.00
|
14.70
|
14.90
|
15.00
|
14.90
|
91,600
|
|
|
11/6/2024
|
-0.90 / -5.66%
|
15.60
|
15.90
|
15.00
|
15.00
|
15.20
|
15.00
|
93,200
|
|
|
11/5/2024
|
-0.20 / -1.23%
|
16.20
|
16.40
|
15.50
|
16.00
|
15.90
|
16.00
|
140,600
|
|
|
11/4/2024
|
-0.20 / -1.23%
|
16.30
|
16.80
|
15.90
|
16.10
|
16.20
|
16.10
|
103,900
|
|
|
11/1/2024
|
-0.40 / -2.41%
|
15.70
|
17.30
|
15.70
|
16.20
|
16.30
|
16.20
|
124,700
|
|
|
10/31/2024
|
-0.40 / -2.38%
|
16.80
|
17.40
|
16.10
|
16.40
|
16.60
|
16.40
|
155,900
|
|
|
10/30/2024
|
-0.90 / -5.03%
|
17.80
|
18.00
|
16.10
|
17.00
|
16.80
|
17.00
|
122,900
|
|
|
10/29/2024
|
-2.10 / -11.23%
|
18.70
|
19.50
|
16.50
|
16.60
|
17.90
|
16.60
|
168,100
|
|
|
10/28/2024
|
-0.30 / -1.57%
|
19.20
|
20.00
|
18.00
|
18.80
|
18.70
|
18.80
|
154,300
|
|
|
10/25/2024
|
-0.10 / -0.53%
|
19.20
|
20.50
|
18.00
|
18.90
|
19.10
|
18.90
|
191,000
|
|
|
10/24/2024
|
+2.10 / +11.73%
|
18.30
|
20.20
|
18.10
|
20.00
|
19.00
|
20.00
|
194,300
|
|
|
10/23/2024
|
+2.40 / +14.81%
|
16.00
|
18.60
|
16.00
|
18.60
|
17.90
|
18.60
|
256,900
|
|
|
10/22/2024
|
-0.30 / -1.83%
|
16.10
|
16.40
|
16.00
|
16.10
|
16.20
|
16.10
|
77,300
|
|
|
10/21/2024
|
+0.10 / +0.62%
|
16.20
|
17.40
|
16.10
|
16.30
|
16.40
|
16.30
|
61,200
|
|
|
10/18/2024
|
0.00 / 0.00%
|
17.00
|
17.40
|
15.50
|
17.40
|
16.20
|
17.40
|
185,000
|
|
|
10/17/2024
|
-1.50 / -8.11%
|
17.00
|
18.00
|
17.00
|
17.00
|
17.40
|
17.00
|
124,400
|
|
|
10/16/2024
|
-2.40 / -11.88%
|
19.00
|
19.90
|
17.30
|
17.80
|
18.50
|
17.80
|
154,500
|
|
|
10/15/2024
|
-1.80 / -8.45%
|
23.00
|
24.20
|
18.30
|
19.50
|
20.20
|
19.50
|
315,200
|
|
|
10/14/2024
|
0.00 / 0.00%
|
24.70
|
25.60
|
19.10
|
22.30
|
21.30
|
22.30
|
442,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|