Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entertainment Properties Trust (NY: EPR )

40.99 -0.13 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.79 20.01 19.22 19.66 993,782 -0.25(-1.24%)
Oct 29, 2020 19.07 20.25 18.85 19.91 1,525,738 +0.69(+3.61%)
Oct 28, 2020 19.34 19.64 19.02 19.21 1,232,420 -0.89(-4.43%)
Oct 27, 2020 20.16 20.74 20.08 20.10 1,224,819 -0.30(-1.46%)
Oct 26, 2020 21.01 21.07 19.97 20.40 1,169,280 -0.92(-4.29%)
Oct 23, 2020 20.69 21.37 20.34 21.32 1,421,127 +0.85(+4.15%)
Oct 22, 2020 19.45 20.54 19.40 20.47 1,463,547 +0.86(+4.37%)
Oct 21, 2020 18.90 19.68 18.54 19.61 1,701,471 +0.64(+3.39%)
Oct 20, 2020 18.04 19.12 18.04 18.97 1,590,819 +0.92(+5.12%)
Oct 19, 2020 18.03 18.27 17.64 18.04 1,483,824 +0.27(+1.53%)
Oct 16, 2020 18.06 18.21 17.59 17.77 1,231,708 -0.37(-2.05%)
Oct 15, 2020 17.62 18.37 17.53 18.14 1,302,968 +0.19(+1.06%)
Oct 14, 2020 17.43 18.44 17.00 17.95 2,236,962 -0.54(-2.90%)
Oct 13, 2020 19.63 19.74 18.38 18.49 2,348,587 -1.91(-9.38%)
Oct 12, 2020 20.46 20.55 19.79 20.40 1,072,826 -0.02(-0.08%)
Oct 09, 2020 21.04 21.06 20.15 20.42 1,136,756 -0.47(-2.25%)
Oct 08, 2020 20.42 20.93 20.29 20.89 919,920 +0.78(+3.85%)
Oct 07, 2020 20.21 20.68 19.91 20.11 1,366,740 +0.00(+0.00%)
Oct 06, 2020 20.88 21.01 20.00 20.11 2,077,076 -0.83(-3.98%)
Oct 05, 2020 22.58 22.66 20.86 20.95 3,193,036 -2.66(-11.28%)
Oct 02, 2020 21.99 23.66 21.99 23.61 1,768,799 +0.61(+2.65%)
Oct 01, 2020 22.73 23.14 22.48 23.00 1,014,818 +0.32(+1.42%)
Sep 30, 2020 22.92 23.43 22.38 22.68 1,019,452 -0.03(-0.15%)
Sep 29, 2020 23.09 23.12 22.24 22.71 569,366 -0.53(-2.27%)
Sep 28, 2020 22.73 23.60 22.68 23.24 723,169 +1.18(+5.35%)
Sep 25, 2020 21.89 22.41 21.76 22.06 842,684 -0.08(-0.37%)
Sep 24, 2020 21.98 22.90 21.45 22.14 1,202,989 +0.19(+0.86%)
Sep 23, 2020 22.92 23.44 21.89 21.95 1,398,472 -0.96(-4.18%)
Sep 22, 2020 22.78 23.58 22.70 22.91 1,517,642 +0.18(+0.80%)
Sep 21, 2020 23.83 23.83 22.71 22.73 2,971,902 -1.81(-7.36%)
Sep 18, 2020 26.26 26.31 24.43 24.53 3,846,587 -2.05(-7.69%)
Sep 17, 2020 26.87 27.13 26.44 26.58 968,922 -0.74(-2.72%)
Sep 16, 2020 26.76 27.55 26.23 27.32 1,294,819 +0.82(+3.08%)
Sep 15, 2020 26.22 27.32 26.14 26.50 978,225 +0.45(+1.71%)
Sep 14, 2020 26.56 26.56 25.76 26.06 1,573,869 -0.37(-1.40%)
Sep 11, 2020 27.17 27.20 26.40 26.43 1,175,683 -0.56(-2.08%)
Sep 10, 2020 27.20 27.61 26.97 26.99 1,064,712 -0.37(-1.36%)
Sep 09, 2020 27.65 27.91 27.06 27.36 848,470 -0.30(-1.07%)
Sep 08, 2020 27.95 28.16 27.25 27.66 684,357 -0.67(-2.36%)
Sep 04, 2020 28.28 28.93 27.62 28.33 731,724 -0.06(-0.20%)
Sep 03, 2020 28.04 29.04 27.68 28.38 1,086,793 +0.54(+1.96%)
Sep 02, 2020 26.31 27.97 25.99 27.84 1,120,448 +1.47(+5.57%)
Sep 01, 2020 25.98 27.09 25.78 26.37 669,552 -0.27(-1.02%)
Aug 31, 2020 27.42 27.53 26.27 26.64 1,269,439 -0.69(-2.53%)
Aug 28, 2020 26.89 27.34 26.52 27.34 871,181 +0.49(+1.84%)
Aug 27, 2020 25.86 27.04 25.84 26.84 1,207,908 +1.18(+4.60%)
Aug 26, 2020 25.70 25.77 25.01 25.66 900,968 -0.16(-0.61%)
Aug 25, 2020 26.33 26.59 25.30 25.82 943,251 -0.45(-1.73%)
Aug 24, 2020 24.49 26.42 24.16 26.27 1,390,880 +2.05(+8.48%)
Aug 21, 2020 25.18 25.29 23.74 24.22 1,553,187 -1.12(-4.43%)
Aug 20, 2020 25.02 25.89 24.85 25.34 906,397 +0.09(+0.36%)
Aug 19, 2020 25.95 26.23 25.16 25.25 848,668 -0.85(-3.25%)
Aug 18, 2020 27.06 27.06 26.01 26.10 1,066,311 -0.93(-3.45%)
Aug 17, 2020 26.97 27.05 26.33 27.03 735,741 +0.11(+0.40%)
Aug 14, 2020 26.78 27.50 26.17 26.92 828,374 -0.16(-0.61%)
Aug 13, 2020 27.01 27.93 26.81 27.09 965,841 -0.19(-0.70%)
Aug 12, 2020 27.83 28.05 26.54 27.28 896,054 -0.43(-1.55%)
Aug 11, 2020 27.90 28.57 27.58 27.71 1,279,063 +0.37(+1.36%)
Aug 10, 2020 26.62 27.69 26.62 27.34 1,165,860 +0.82(+3.08%)
Aug 07, 2020 24.78 26.72 24.53 26.52 1,638,801 +1.71(+6.88%)
Aug 06, 2020 24.21 25.41 24.00 24.81 1,493,436 +0.49(+2.00%)
Aug 05, 2020 25.06 25.49 23.96 24.33 1,163,486 -0.59(-2.38%)
Aug 04, 2020 23.42 25.13 23.39 24.92 1,209,777 +1.45(+6.18%)
Aug 03, 2020 23.43 23.65 22.49 23.47 2,077,050 -0.14(-0.59%)
Jul 31, 2020 24.91 25.23 23.30 23.61 1,667,056 -1.36(-5.45%)
Jul 30, 2020 25.56 25.76 24.90 24.97 1,216,710 -1.20(-4.57%)
Jul 29, 2020 26.35 26.60 25.65 26.17 1,225,286 -0.26(-1.00%)
Jul 28, 2020 25.62 26.71 25.54 26.43 508,480 +0.71(+2.76%)
Jul 27, 2020 25.49 25.74 24.95 25.72 650,283 -0.03(-0.13%)
Jul 24, 2020 26.18 26.33 25.46 25.75 1,049,565 -0.49(-1.89%)
Jul 23, 2020 26.09 26.38 25.64 26.25 538,120 -0.21(-0.78%)
Jul 22, 2020 25.56 26.64 25.23 26.45 730,544 +0.71(+2.75%)
Jul 21, 2020 25.42 26.28 25.37 25.74 697,947 +0.76(+3.04%)
Jul 20, 2020 25.74 25.98 24.93 24.99 1,129,834 -0.93(-3.60%)
Jul 17, 2020 26.15 26.17 25.50 25.92 565,831 -0.16(-0.60%)
Jul 16, 2020 26.61 26.78 25.84 26.07 587,596 -0.92(-3.42%)
Jul 15, 2020 26.25 27.23 26.18 27.00 1,370,761 +1.93(+7.70%)
Jul 14, 2020 25.59 25.84 24.87 25.07 845,276 -0.49(-1.94%)
Jul 13, 2020 26.50 26.68 25.27 25.56 964,126 -0.69(-2.64%)
Jul 10, 2020 25.27 26.31 25.01 26.26 1,123,174 +0.91(+3.58%)
Jul 09, 2020 26.54 26.55 24.45 25.35 1,402,774 -1.20(-4.50%)
Jul 08, 2020 25.86 26.55 25.40 26.54 1,089,151 +0.73(+2.81%)
Jul 07, 2020 26.95 26.95 25.70 25.82 1,608,847 -1.70(-6.17%)
Jul 06, 2020 28.05 28.62 27.42 27.52 1,268,716 +0.33(+1.21%)
Jul 02, 2020 28.70 28.94 26.97 27.19 1,289,310 -0.60(-2.17%)
Jul 01, 2020 27.52 28.70 27.44 27.79 1,020,338 +0.47(+1.72%)
Jun 30, 2020 27.21 27.86 26.66 27.32 1,209,607 +0.09(+0.33%)
Jun 29, 2020 26.18 27.55 25.43 27.23 1,618,410 +1.08(+4.13%)
Jun 26, 2020 27.28 27.48 26.03 26.15 2,322,019 -1.43(-5.20%)
Jun 25, 2020 26.99 27.61 26.55 27.58 2,464,543 -0.11(-0.39%)
Jun 24, 2020 28.86 29.04 27.07 27.69 2,066,693 -1.79(-6.07%)
Jun 23, 2020 29.90 30.11 29.06 29.48 968,432 +0.02(+0.06%)
Jun 22, 2020 29.98 29.98 28.64 29.46 1,720,597 -0.78(-2.59%)
Jun 19, 2020 31.17 31.98 30.05 30.25 4,782,162 -0.72(-2.32%)
Jun 18, 2020 29.87 31.39 29.37 30.96 1,018,402 -0.31(-1.00%)
Jun 17, 2020 31.71 31.72 30.42 31.28 1,164,875 -0.05(-0.16%)
Jun 16, 2020 33.33 33.40 30.98 31.33 1,975,763 +0.47(+1.52%)
Jun 15, 2020 28.28 31.38 27.92 30.86 2,474,894 +0.54(+1.80%)
Jun 12, 2020 31.43 31.76 28.86 30.31 1,596,358 +1.32(+4.55%)
Jun 11, 2020 27.73 29.79 27.35 28.99 3,272,508 -2.85(-8.96%)
Jun 10, 2020 34.76 34.83 30.62 31.85 3,215,311 -2.72(-7.87%)
Jun 09, 2020 33.70 35.34 33.01 34.57 1,533,107 -1.72(-4.73%)
Jun 08, 2020 36.69 37.00 34.99 36.28 2,255,031 +0.82(+2.33%)
Jun 05, 2020 36.16 37.50 35.10 35.46 3,469,204 +1.90(+5.68%)
Jun 04, 2020 30.45 33.57 29.45 33.55 3,192,325 +3.10(+10.18%)
Jun 03, 2020 29.02 31.05 28.97 30.45 1,711,698 +2.08(+7.32%)
Jun 02, 2020 28.90 29.43 28.35 28.38 2,293,968 +0.16(+0.56%)
Jun 01, 2020 26.02 28.33 25.87 28.22 1,722,090 +2.19(+8.39%)
May 29, 2020 26.64 27.16 25.86 26.03 1,646,805 -1.17(-4.30%)
May 28, 2020 28.20 28.30 26.90 27.20 1,307,758 -0.66(-2.37%)
May 27, 2020 27.85 28.42 26.30 27.86 1,911,610 +1.25(+4.68%)
May 26, 2020 26.52 27.12 26.08 26.62 1,588,737 +1.76(+7.10%)
May 22, 2020 24.12 25.15 23.83 24.85 1,815,729 +0.71(+2.94%)
May 21, 2020 23.06 24.37 23.06 24.15 1,886,731 +1.06(+4.61%)
May 20, 2020 23.84 24.48 22.97 23.08 2,720,097 -0.35(-1.48%)
May 19, 2020 23.21 24.42 22.65 23.43 2,032,260 -0.10(-0.42%)
May 18, 2020 22.16 23.82 22.16 23.53 2,854,530 +2.88(+13.94%)
May 15, 2020 20.01 20.81 19.88 20.65 3,322,229 +0.16(+0.76%)
May 14, 2020 18.69 20.84 18.56 20.49 3,255,639 +0.82(+4.19%)
May 13, 2020 20.50 20.95 19.67 19.67 4,465,532 -1.01(-4.90%)
May 12, 2020 22.03 22.17 20.67 20.68 2,101,985 -1.27(-5.79%)
May 11, 2020 22.97 23.07 21.91 21.95 2,292,181 -0.63(-2.78%)
May 08, 2020 21.65 22.76 21.48 22.58 1,985,018 +1.45(+6.87%)
May 07, 2020 21.12 22.01 19.87 21.13 4,365,434 -0.75(-3.43%)
May 06, 2020 22.33 22.92 21.71 21.88 1,400,571 -0.36(-1.63%)
May 05, 2020 23.60 23.99 22.18 22.24 1,822,451 -0.35(-1.57%)
May 04, 2020 21.95 22.64 21.36 22.59 2,343,129 -0.12(-0.54%)
May 01, 2020 23.09 23.58 22.40 22.72 2,724,868 -1.54(-6.36%)
Apr 30, 2020 24.42 25.41 23.53 24.26 3,971,802 -1.43(-5.58%)
Apr 29, 2020 24.70 26.45 24.57 25.70 2,878,719 +2.75(+11.98%)
Apr 28, 2020 22.78 23.39 21.39 22.95 2,840,220 +1.80(+8.50%)
Apr 27, 2020 20.19 22.02 19.77 21.15 3,043,447 +1.85(+9.61%)
Apr 24, 2020 19.32 19.64 18.75 19.29 1,712,467 +0.11(+0.59%)
Apr 23, 2020 18.82 19.38 18.57 19.18 1,953,554 +0.46(+2.48%)
Apr 22, 2020 19.41 19.61 17.74 18.72 3,259,916 -0.28(-1.46%)
Apr 21, 2020 18.42 19.44 18.05 18.99 1,866,699 -0.39(-2.01%)
Apr 20, 2020 19.12 20.47 18.79 19.38 1,939,509 -0.61(-3.05%)
Apr 17, 2020 20.34 21.37 19.73 19.99 3,262,293 +1.38(+7.43%)
Apr 16, 2020 18.71 19.07 18.21 18.61 1,987,906 +0.41(+2.28%)
Apr 15, 2020 18.17 18.97 17.53 18.20 2,336,016 -1.29(-6.60%)
Apr 14, 2020 19.21 20.66 18.89 19.48 3,259,535 +1.31(+7.21%)
Apr 13, 2020 19.89 19.89 17.81 18.17 2,685,377 -2.64(-12.67%)
Apr 09, 2020 19.79 22.51 19.41 20.81 3,218,406 +2.33(+12.59%)
Apr 08, 2020 18.03 18.72 17.51 18.48 2,611,846 +0.90(+5.14%)
Apr 07, 2020 18.73 19.93 17.29 17.58 2,745,464 +0.50(+2.95%)
Apr 06, 2020 17.72 18.90 16.70 17.07 2,473,609 +0.97(+6.01%)
Apr 03, 2020 16.58 16.72 15.58 16.11 3,271,391 -0.20(-1.25%)
Apr 02, 2020 16.43 17.33 16.20 16.31 2,210,125 -0.02(-0.10%)
Apr 01, 2020 18.00 18.30 16.17 16.33 3,227,245 -3.38(-17.13%)
Mar 31, 2020 21.15 21.31 18.99 19.70 2,928,899 -0.93(-4.50%)
Mar 30, 2020 19.82 21.05 18.39 20.63 2,485,179 +1.12(+5.77%)
Mar 27, 2020 20.02 20.52 18.61 19.50 3,828,652 -1.42(-6.77%)
Mar 26, 2020 21.78 24.58 20.43 20.92 3,989,509 -0.50(-2.32%)
Mar 25, 2020 18.83 23.86 18.83 21.42 5,026,123 +4.30(+25.12%)
Mar 24, 2020 14.80 17.42 14.76 17.12 3,109,610 +3.47(+25.40%)
Mar 23, 2020 14.34 14.34 12.15 13.65 3,208,431 -0.80(-5.54%)
Mar 20, 2020 17.36 17.82 13.88 14.45 4,672,442 -0.11(-0.77%)
Mar 19, 2020 11.46 15.52 10.41 14.56 4,844,935 +3.42(+30.67%)
Mar 18, 2020 14.62 14.88 10.06 11.15 6,484,712 -4.77(-29.98%)
Mar 17, 2020 19.89 19.89 15.21 15.92 5,568,323 -3.24(-16.92%)
Mar 16, 2020 22.98 24.13 19.14 19.16 3,961,152 -7.38(-27.81%)
Mar 13, 2020 27.24 27.76 21.19 26.54 4,344,718 +3.89(+17.18%)
Mar 12, 2020 31.49 31.49 21.63 22.65 6,383,006 -12.76(-36.04%)
Mar 11, 2020 38.42 38.47 35.13 35.41 1,773,286 -3.96(-10.06%)
Mar 10, 2020 40.43 40.48 37.09 39.38 1,417,870 +0.22(+0.57%)
Mar 09, 2020 41.85 41.88 39.06 39.15 1,717,152 -5.09(-11.51%)
Mar 06, 2020 42.53 44.28 41.48 44.25 1,991,948 +0.21(+0.47%)
Mar 05, 2020 46.63 46.83 44.01 44.04 2,627,629 -3.36(-7.09%)
Mar 04, 2020 48.44 48.92 46.36 47.40 1,622,412 -0.38(-0.79%)
Mar 03, 2020 48.87 49.47 47.27 47.78 1,437,505 -0.92(-1.89%)
Mar 02, 2020 47.78 48.75 46.09 48.70 1,686,992 +1.27(+2.67%)
Feb 28, 2020 45.99 49.11 44.67 47.43 3,070,540 +0.55(+1.18%)
Feb 27, 2020 50.01 50.01 46.70 46.88 2,098,344 -3.79(-7.48%)
Feb 26, 2020 52.18 52.67 50.61 50.67 1,740,428 -1.58(-3.03%)
Feb 25, 2020 53.69 54.68 51.98 52.25 1,853,680 -0.79(-1.49%)
Feb 24, 2020 53.85 53.97 53.01 53.04 1,198,475 -1.27(-2.33%)
Feb 21, 2020 55.07 55.20 54.26 54.31 1,064,630 -0.76(-1.39%)
Feb 20, 2020 54.13 55.10 53.77 55.07 829,142 +1.07(+1.99%)
Feb 19, 2020 55.61 55.64 53.77 54.00 1,313,208 -1.62(-2.92%)
Feb 18, 2020 55.88 55.99 54.91 55.62 1,077,155 -0.22(-0.40%)
Feb 14, 2020 56.04 56.06 55.48 55.84 829,693 -0.04(-0.07%)
Feb 13, 2020 56.02 56.33 55.49 55.88 924,016 -0.18(-0.31%)
Feb 12, 2020 57.18 57.22 55.90 56.06 914,340 -1.10(-1.92%)
Feb 11, 2020 56.35 57.67 56.35 57.16 1,279,330 +0.80(+1.43%)
Feb 10, 2020 56.81 56.81 56.22 56.35 776,916 -0.18(-0.31%)
Feb 07, 2020 57.03 57.03 56.48 56.53 527,164 -0.29(-0.50%)
Feb 06, 2020 56.86 56.98 56.55 56.82 816,118 +0.11(+0.20%)
Feb 05, 2020 57.20 57.33 56.53 56.70 729,161 -0.56(-0.97%)
Feb 04, 2020 57.17 57.70 56.91 57.26 777,383 +0.22(+0.39%)
Feb 03, 2020 56.90 57.39 56.87 57.04 667,972 +0.23(+0.41%)
Jan 31, 2020 57.51 58.27 56.79 56.81 969,650 -0.68(-1.19%)
Jan 30, 2020 57.47 57.86 57.40 57.49 580,332 -0.15(-0.26%)
Jan 29, 2020 57.56 58.10 57.41 57.64 641,339 +0.48(+0.83%)
Jan 28, 2020 57.10 57.60 57.08 57.16 292,359 +0.09(+0.15%)
Jan 27, 2020 57.18 57.56 56.99 57.08 686,954 -0.17(-0.29%)
Jan 24, 2020 57.56 57.89 57.11 57.24 729,804 -0.35(-0.60%)
Jan 23, 2020 57.50 57.93 57.21 57.59 431,525 +0.12(+0.21%)
Jan 22, 2020 57.96 58.27 57.35 57.47 447,795 -0.47(-0.81%)
Jan 21, 2020 57.52 57.96 57.30 57.94 669,039 +0.50(+0.87%)
Jan 17, 2020 57.73 57.84 57.42 57.44 398,809 -0.31(-0.53%)
Jan 16, 2020 57.87 58.01 57.39 57.75 572,514 +0.55(+0.96%)
Jan 15, 2020 56.54 57.44 56.53 57.20 731,007 +0.82(+1.45%)
Jan 14, 2020 56.47 56.73 56.06 56.39 367,110 -0.12(-0.21%)
Jan 13, 2020 56.11 56.68 55.98 56.51 469,674 +0.40(+0.71%)
Jan 10, 2020 55.65 56.16 55.33 56.11 576,367 +0.56(+1.01%)
Jan 09, 2020 55.78 55.83 55.16 55.55 865,885 -0.15(-0.27%)
Jan 08, 2020 55.59 55.89 55.43 55.70 1,145,835 +0.18(+0.33%)
Jan 07, 2020 55.38 55.56 54.72 55.52 557,535 -0.05(-0.09%)
Jan 06, 2020 55.59 55.86 55.11 55.56 745,067 -0.15(-0.27%)
Jan 03, 2020 54.49 55.73 54.38 55.72 895,996 +1.12(+2.06%)
Jan 02, 2020 56.19 56.19 53.79 54.59 1,020,296 -1.35(-2.41%)
Dec 31, 2019 55.44 55.98 55.31 55.94 543,027 +0.42(+0.76%)
Dec 30, 2019 55.39 55.53 55.06 55.52 525,344 +0.15(+0.26%)
Dec 27, 2019 55.19 55.41 54.91 55.37 496,424 +0.35(+0.64%)
Dec 26, 2019 55.39 55.51 54.58 55.02 649,159 -0.05(-0.09%)
Dec 24, 2019 54.98 55.39 54.91 55.06 288,332 +0.15(+0.27%)
Dec 23, 2019 55.56 55.63 54.75 54.91 559,818 -0.46(-0.82%)
Dec 20, 2019 55.38 55.54 54.95 55.37 1,717,045 +0.08(+0.14%)
Dec 19, 2019 54.76 55.29 54.64 55.29 721,971 +0.61(+1.12%)
Dec 18, 2019 54.20 54.94 53.92 54.68 1,032,432 +1.06(+1.98%)
Dec 17, 2019 54.31 54.54 53.50 53.61 776,776 -0.35(-0.64%)
Dec 16, 2019 53.52 54.03 53.28 53.96 821,613 +0.44(+0.82%)
Dec 13, 2019 53.47 53.80 53.02 53.52 938,890 -0.07(-0.13%)
Dec 12, 2019 54.00 54.48 53.19 53.59 902,511 -0.41(-0.76%)
Dec 11, 2019 55.19 55.33 53.65 54.00 937,465 -1.39(-2.52%)
Dec 10, 2019 55.52 55.85 55.17 55.39 672,683 -0.12(-0.21%)
Dec 09, 2019 55.17 55.54 54.98 55.51 546,765 +0.31(+0.56%)
Dec 06, 2019 55.92 56.37 55.15 55.21 976,217 -0.60(-1.07%)
Dec 05, 2019 55.61 55.96 55.47 55.80 982,801 +0.10(+0.18%)
Dec 04, 2019 54.82 55.80 54.76 55.70 817,353 +0.76(+1.39%)
Dec 03, 2019 54.84 55.14 54.74 54.94 669,859 +0.06(+0.10%)
Dec 02, 2019 55.84 55.87 54.86 54.88 759,817 -0.98(-1.75%)
Nov 29, 2019 56.43 56.69 55.77 55.86 455,034 -0.50(-0.88%)
Nov 27, 2019 56.32 56.47 56.02 56.36 541,877 -0.01(-0.02%)
Nov 26, 2019 56.59 56.92 56.03 56.37 1,524,626 -0.08(-0.14%)
Nov 25, 2019 56.52 57.41 56.34 56.45 780,063 +0.12(+0.21%)
Nov 22, 2019 57.05 57.43 56.05 56.33 819,755 -0.63(-1.10%)
Nov 21, 2019 58.05 58.11 56.93 56.95 790,811 -1.10(-1.90%)
Nov 20, 2019 58.11 58.48 57.82 58.06 479,876 -0.17(-0.30%)
Nov 19, 2019 58.05 58.47 57.92 58.23 381,662 +0.18(+0.31%)
Nov 18, 2019 57.77 58.49 57.77 58.05 506,268 +0.32(+0.56%)
Nov 15, 2019 57.06 57.76 57.04 57.73 529,529 +0.68(+1.19%)
Nov 14, 2019 56.60 57.27 56.60 57.05 422,950 +0.50(+0.89%)
Nov 13, 2019 56.58 57.17 56.49 56.55 542,161 -0.09(-0.17%)
Nov 12, 2019 57.24 57.72 56.52 56.64 551,947 -0.55(-0.96%)
Nov 11, 2019 57.28 57.99 57.13 57.19 560,448 -0.05(-0.10%)
Nov 08, 2019 57.30 57.81 57.21 57.24 481,158 -0.21(-0.37%)
Nov 07, 2019 58.35 58.44 57.11 57.46 534,086 -1.00(-1.70%)
Nov 06, 2019 58.47 58.89 58.32 58.45 405,248 +0.02(+0.03%)
Nov 05, 2019 59.77 59.92 58.04 58.44 959,444 -1.57(-2.61%)
Nov 04, 2019 60.66 60.77 59.63 60.00 749,775 -0.75(-1.24%)
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.