Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-16	Q	ESGR	313.66	313.66	303.155	308.92	-3.02	65,216	2,149	308.14	309.61
2024-05-15	Q	ESGR	314.43	315.6285	305.61	311.94	-0.02	68,579	2,651	290.60	348.99
2024-05-14	Q	ESGR	305.92	312.135	304.61	311.96	6.50	51,813	2,001	277.88	346.73
2024-05-13	Q	ESGR	308.77	314.93	305.41	305.46	-3.31	72,279	2,534	304.71	306.17
2024-05-10	Q	ESGR	305.69	309.90	299.80	308.77	2.81	105,975	3,090	260.00	313.13
2024-05-09	Q	ESGR	301.15	307.9599	299.90	305.96	4.60	110,609	3,356	305.48	306.94
2024-05-08	Q	ESGR	295.22	301.36	295.22	301.36	4.39	51,044	2,204	280.00	304.94
2024-05-07	Q	ESGR	299.84	303.80	296.32	296.97	-2.79	51,355	2,063	263.59	304.94
2024-05-06	Q	ESGR	299.06	301.25	298.31	299.76	1.03	40,088	1,925	265.62	304.94
2024-05-03	Q	ESGR	298.46	300.995	292.64	298.73	-0.78	39,484	2,092	280.00	304.94
2024-05-02	Q	ESGR	293.94	301.52	293.94	299.51	6.56	39,198	1,660	280.00	479.76
2024-05-01	Q	ESGR	290.37	294.83	290.07	292.95	2.58	37,262	1,840	280.00	304.94
2024-04-30	Q	ESGR	289.84	291.71	287.99	290.37	-2.42	31,202	1,452	280.00	294.72
2024-04-29	Q	ESGR	289.24	293.72	289.24	292.79	4.49	26,880	1,316	280.00	326.52
2024-04-26	Q	ESGR	289.13	290.68	287.39	288.30	-1.89	36,868	1,591	280.00	440.00
2024-04-25	Q	ESGR	287.01	290.68	286.80	290.19	-1.55	30,429	1,349	287.00	463.60
2024-04-24	Q	ESGR	287.51	291.905	287.18	291.74	1.64	38,062	1,728	280.00	440.00
2024-04-23	Q	ESGR	287.445	292.70	287.445	290.10	2.58	33,124	1,689	280.00	440.00
2024-04-22	Q	ESGR	288.56	290.28	287.195	287.52	2.45	28,354	1,854	287.70	440.00
2024-04-19	Q	ESGR	276.32	285.55	276.32	285.07	7.76	40,691	1,598	280.00	440.00
2024-04-18	Q	ESGR	277.57	278.52	276.50	277.31	0.63	32,799	1,405	276.24	277.66
2024-04-17	Q	ESGR	280.21	280.68	275.02	276.68	-5.50	41,618	1,376	270.00	310.52
2024-04-16	Q	ESGR	280.00	285.18	278.34	282.18	1.41	54,467	1,856	270.00	358.80
2024-04-15	Q	ESGR	285.19	285.19	280.02	280.77	-1.72	26,103	1,013	126.00	310.52
2024-04-12	Q	ESGR	281.54	284.585	281.17	282.49	-2.34	31,032	1,166	281.42	282.84
2024-04-11	Q	ESGR	286.885	286.885	282.20	284.83	-1.91	32,100	1,440	282.22	320.12
2024-04-10	Q	ESGR	288.02	288.69	285.03	286.74	-5.43	54,967	2,277	285.00	312.52
2024-04-09	Q	ESGR	295.30	295.30	289.50	292.17	-0.63	33,770	1,199	291.63	293.06
2024-04-08	Q	ESGR	295.97	297.59	292.32	292.80	-1.28	39,961	1,246	292.18	293.62
2024-04-05	Q	ESGR	295.76	297.8381	291.67	294.08	-2.65	50,082	1,645	293.35	294.79
2024-04-04	Q	ESGR	301.91	301.91	294.00	296.73	-2.19	39,337	1,942	290.80	302.66
2024-04-03	Q	ESGR	296.24	300.72	296.24	298.92	0.21	32,661	1,212	292.97	304.90
2024-04-02	Q	ESGR	304.23	305.87	298.50	298.71	-7.81	31,333	1,354	292.74	304.94
2024-04-01	Q	ESGR	312.22	312.555	305.94	306.52	-4.24	32,686	1,451	300.39	312.52
2024-03-29	Q	ESGR	308.00	312.17	307.01	310.76	2.90	0	0	304.54	314.76
2024-03-28	Q	ESGR	308.00	312.17	307.01	310.76	2.90	63,006	1,936	304.54	314.76
2024-03-27	Q	ESGR	300.92	307.95	298.91	307.86	8.87	36,330	1,639	292.97	310.90
2024-03-26	Q	ESGR	298.55	302.355	297.94	298.99	3.23	59,732	1,913	295.70	305.00
2024-03-25	Q	ESGR	292.97	296.42	292.97	295.76	3.26	33,597	1,054	241.00	314.76
2024-03-22	Q	ESGR	300.49	301.08	292.00	292.50	-10.86	49,548	1,830	275.00	314.76
2024-03-21	Q	ESGR	304.50	304.60	299.305	303.36	1.09	56,447	1,962	302.97	304.42
2024-03-20	Q	ESGR	292.73	305.58	292.42	302.27	9.66	74,386	2,155	290.20	302.27
2024-03-19	Q	ESGR	291.62	295.68	291.62	292.61	-1.01	53,013	1,566	290.32	440.00
2024-03-18	Q	ESGR	297.87	300.645	292.49	293.62	-5.40	61,736	2,071	292.20	440.00
2024-03-15	Q	ESGR	299.42	303.00	298.915	299.02	-1.84	96,369	1,812	298.30	299.74
2024-03-14	Q	ESGR	297.49	304.29	297.38	300.86	1.67	55,059	2,255	299.62	301.07
2024-03-13	Q	ESGR	298.28	301.99	298.28	299.19	-0.17	37,563	1,301	292.20	304.03
2024-03-12	Q	ESGR	299.10	300.24	296.0999	299.36	-0.64	54,084	2,257	298.70	314.76
2024-03-11	Q	ESGR	294.16	300.63	294.16	300.00	4.29	36,485	2,176	292.20	304.03
2024-03-08	Q	ESGR	300.98	300.98	293.05	295.71	-2.54	41,530	2,292	296.00	440.00
2024-03-07	Q	ESGR	288.75	299.25	288.75	298.25	11.64	50,238	2,768	249.00	314.76
2024-03-06	Q	ESGR	290.25	290.685	285.95	286.61	-3.88	56,052	2,397	255.00	337.49
2024-03-05	Q	ESGR	294.30	297.02	289.82	290.49	-5.90	37,674	2,187	241.00	310.91
2024-03-04	Q	ESGR	301.58	307.94	294.17	296.39	-7.12	60,228	2,533	255.00	310.91
2024-03-01	Q	ESGR	305.51	308.19	302.41	303.24	-4.70	43,792	1,629	303.51	314.76
2024-02-29	Q	ESGR	309.00	310.92	304.90	307.94	1.14	74,525	2,006	241.00	314.76
2024-02-28	Q	ESGR	297.50	307.16	297.50	306.80	7.42	61,213	2,063	255.00	358.80
2024-02-27	Q	ESGR	297.00	300.00	296.81	299.38	3.14	52,413	1,776	240.05	477.03
2024-02-26	Q	ESGR	297.21	298.515	295.10	296.24	-2.56	50,761	1,828	249.00	358.80
2024-02-23	Q	ESGR	297.3234	303.06	297.23	298.80	2.98	37,485	1,641	255.00	308.66
2024-02-22	Q	ESGR	295.93	296.925	292.46	295.82	-0.31	48,724	1,582	292.46	298.98
2024-02-21	Q	ESGR	291.30	297.00	290.61	296.13	5.57	49,767	1,353	240.05	300.00
2024-02-20	Q	ESGR	280.40	291.81	280.40	290.56	7.31	31,313	1,397	249.00	298.98
2024-02-19	Q	ESGR	286.86	288.45	283.25	283.25	-3.88	0	0	245.00	303.03