Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	X	EPI	45.50	45.675	45.4798	45.65	0.54	586,089	2,425	35.00	48.00
2024-05-16	X	EPI	45.14	45.18	45.09	45.12	0.07	495,115	3,005	43.00	46.25
2024-05-15	X	EPI	44.92	45.06	44.89	45.03	0.22	799,095	3,265	43.65	45.03
2024-05-14	X	EPI	44.67	44.81	44.635	44.79	0.615	657,690	2,614	35.00	46.00
2024-05-13	X	EPI	44.16	44.31	44.14	44.18	0.29	451,419	2,453	42.62	45.10
2024-05-10	X	EPI	44.14	44.15	43.86	43.90	-0.18	850,165	5,662	43.69	44.15
2024-05-09	X	EPI	44.05	44.12	43.97	44.07	-0.475	799,558	4,498	44.00	44.22
2024-05-08	X	EPI	44.46	44.66	44.45	44.55	0.135	1,440,402	4,780	43.00	48.52
2024-05-07	X	EPI	44.40	44.455	44.30	44.42	-0.61	1,079,534	5,652	43.00	46.00
2024-05-06	X	EPI	45.10	45.11	44.92	45.02	-0.545	1,533,628	5,761	44.80	46.00
2024-05-03	X	EPI	45.48	45.56	45.41	45.56	-0.14	1,121,083	5,447	43.90	49.44
2024-05-02	X	EPI	45.55	45.7499	45.45	45.70	0.435	1,491,970	7,076	42.10	49.55
2024-05-01	X	EPI	45.24	45.41	45.15	45.24	0.06	665,676	3,114	43.51	49.93
2024-04-30	X	EPI	45.36	45.36	45.15	45.16	-0.27	858,909	3,443	43.00	50.84
2024-04-29	X	EPI	45.29	45.46	45.29	45.45	0.22	1,659,208	6,803	42.00	45.55
2024-04-26	X	EPI	45.18	45.26	45.1121	45.22	0.175	1,982,681	5,837	35.00	49.39
2024-04-25	X	EPI	44.74	45.075	44.72	45.06	0.37	684,114	3,024	40.70	49.17
2024-04-24	X	EPI	44.66	44.7099	44.545	44.70	0.065	740,638	4,280	40.70	48.50
2024-04-23	X	EPI	44.40	44.65	44.359	44.62	0.14	1,058,504	4,299	40.77	48.43
2024-04-22	X	EPI	44.28	44.51	44.25	44.46	0.44	601,479	2,947	40.33	49.39
2024-04-19	X	EPI	43.83	44.06	43.83	44.01	0.215	699,859	4,035	43.92	47.81
2024-04-18	X	EPI	43.77	43.95	43.61	43.81	0.06	669,900	3,452	43.00	45.00
2024-04-17	X	EPI	43.98	43.98	43.745	43.77	-0.13	613,697	3,134	39.80	49.39
2024-04-16	X	EPI	43.95	44.00	43.81	43.90	0.04	782,268	2,931	39.80	49.39
2024-04-15	X	EPI	44.22	44.26	43.8601	43.88	-0.16	648,845	2,892	39.80	47.66
2024-04-12	X	EPI	44.40	44.40	43.98	44.04	-0.65	604,462	2,538	43.96	47.87
2024-04-11	X	EPI	44.56	44.7299	44.365	44.69	0.05	627,278	2,652	40.56	49.17
2024-04-10	X	EPI	44.53	44.62	44.35	44.62	-0.21	885,171	3,240	40.65	48.93
2024-04-09	X	EPI	44.80	44.825	44.62	44.82		491,128	2,505	44.68	48.95
2024-04-08	X	EPI	44.75	44.8635	44.57	44.79	0.335	514,758	2,114	40.70	48.84
2024-04-05	X	EPI	44.38	44.5475	44.265	44.47	0.45	533,299	2,408	40.15	49.39
2024-04-04	X	EPI	44.33	44.47	44.03	44.03	-0.17	749,948	2,792	40.15	48.52
2024-04-03	X	EPI	44.10	44.30	44.0435	44.21	0.32	748,608	2,798	44.08	48.08
2024-04-02	X	EPI	43.95	44.01	43.8701	43.88	0.185	751,348	2,560	40.13	47.81
2024-04-01	X	EPI	43.90	43.995	43.66	43.70	0.185	1,549,908	3,003	42.50	44.42
2024-03-29	X	EPI	43.48	43.596	43.465	43.56	0.40	0	0	41.11	47.50
2024-03-28	X	EPI	43.48	43.596	43.465	43.56	0.40	702,998	2,877	41.11	47.50
2024-03-27	X	EPI	43.20	43.20	43.065	43.16	0.285	751,574	3,409	43.05	46.89
2024-03-26	X	EPI	42.94	42.98	42.87	42.89	0.175	536,198	2,488	41.00	46.67
2024-03-25	X	EPI	42.69	42.7699	42.66	42.72	0.055	619,524	2,403	38.90	46.56
2024-03-22	X	EPI	42.79	42.79	42.61	42.66	-0.085	867,611	2,847	40.35	46.43
2024-03-21	X	EPI	42.95	42.955	42.73	42.73	0.14	626,224	2,773	39.83	46.51
2024-03-20	X	EPI	42.30	42.65	42.30	42.59	0.33	773,253	2,995	42.01	46.67
2024-03-19	X	EPI	42.24	42.31	42.09	42.27	-0.451	3,269,383	9,177	38.41	45.89
2024-03-18	X	EPI	42.84	42.885	42.68	42.74	0.165	1,416,230	4,624	40.22	46.40
2024-03-15	X	EPI	42.83	42.875	42.52	42.57	-0.20	2,941,422	6,623	38.73	42.85
2024-03-14	X	EPI	42.99	43.16	42.72	42.78	0.315	3,069,610	8,618	41.11	43.90
2024-03-13	X	EPI	42.72	42.72	42.36	42.48	-1.50	2,107,070	6,703	42.60	42.78
2024-03-12	X	EPI	44.16	44.16	43.82	43.99	-0.265	811,938	3,292	42.00	44.38
2024-03-11	X	EPI	44.35	44.35	44.17	44.25	-0.61	1,227,312	3,944	43.50	50.60
2024-03-08	X	EPI	44.91	45.0199	44.8097	44.87	-0.01	2,964,383	3,687	44.80	50.00
2024-03-07	X	EPI	44.73	44.90	44.68	44.87	0.155	1,230,219	4,792	40.94	44.92
2024-03-06	X	EPI	44.73	44.765	44.645	44.71	0.07	1,174,400	3,610	40.83	48.47
2024-03-05	X	EPI	44.71	44.83	44.565	44.61	-0.04	1,873,480	4,815	40.65	49.58
2024-03-04	X	EPI	44.61	44.66	44.56	44.64	0.13	1,347,283	3,723	44.60	48.47
2024-03-01	X	EPI	44.419	44.545	44.35	44.50	0.77	985,682	3,485	44.38	51.56
2024-02-29	X	EPI	43.86	43.87	43.655	43.73	0.08	1,362,512	5,727	43.64	47.74
2024-02-28	X	EPI	43.70	43.70	43.4224	43.64	-0.60	1,334,899	4,020	43.00	47.37
2024-02-27	X	EPI	44.22	44.24	44.13	44.22	-0.015	844,550	3,719	42.00	48.05
2024-02-26	X	EPI	44.21	44.26	44.16	44.24	-0.255	828,749	3,287	40.41	50.60
2024-02-23	X	EPI	44.43	44.50	44.37	44.47	-0.045	678,406	2,974	41.99	48.83
2024-02-22	X	EPI	44.37	44.51	44.29	44.51	0.50	1,170,541	3,986	42.50	44.60
2024-02-21	X	EPI	44.01	44.06	43.855	44.01	-0.45	876,457	3,202	44.10	44.32
2024-02-20	X	EPI	44.40	44.49	44.355	44.44	0.295	1,812,920	6,171	40.52	48.52
2024-02-19	X	EPI	44.09	44.25	44.07	44.16	0.035	0	0	43.60	49.39