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

Entertainment Properties Trust (NY: EPR )

45.29 +0.64 (+1.43%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2020 21.88 22.37 21.37 21.66 1,067,530 -0.03(-0.15%)
Sep 29, 2020 22.05 22.08 21.24 21.69 596,217 -0.50(-2.27%)
Sep 28, 2020 21.71 22.54 21.66 22.19 757,274 +1.13(+5.35%)
Sep 25, 2020 20.90 21.40 20.78 21.07 882,425 -0.08(-0.37%)
Sep 24, 2020 20.99 21.87 20.48 21.14 1,259,723 +0.18(+0.86%)
Sep 23, 2020 21.89 22.38 20.90 20.96 1,464,424 -0.91(-4.18%)
Sep 22, 2020 21.75 22.52 21.68 21.88 1,589,214 +0.17(+0.80%)
Sep 21, 2020 22.76 22.76 21.69 21.70 3,112,058 -1.72(-7.36%)
Sep 18, 2020 25.07 25.12 23.33 23.43 4,027,993 -1.95(-7.69%)
Sep 17, 2020 25.66 25.91 25.25 25.38 1,014,617 -0.71(-2.72%)
Sep 16, 2020 25.55 26.31 25.05 26.09 1,355,883 +0.78(+3.08%)
Sep 15, 2020 25.04 26.09 24.96 25.31 1,024,358 +0.43(+1.71%)
Sep 14, 2020 25.36 25.36 24.60 24.88 1,648,093 -0.35(-1.40%)
Sep 11, 2020 25.95 25.98 25.22 25.24 1,231,128 -0.54(-2.08%)
Sep 10, 2020 25.97 26.37 25.75 25.77 1,114,925 -0.35(-1.36%)
Sep 09, 2020 26.40 26.66 25.84 26.13 888,484 -0.28(-1.07%)
Sep 08, 2020 26.70 26.89 26.02 26.41 716,632 -0.64(-2.36%)
Sep 04, 2020 27.01 27.63 26.38 27.05 766,233 -0.06(-0.20%)
Sep 03, 2020 26.77 27.74 26.44 27.11 1,138,046 +0.52(+1.96%)
Sep 02, 2020 25.12 26.71 24.82 26.59 1,173,289 +1.40(+5.57%)
Sep 01, 2020 24.81 25.87 24.62 25.18 701,128 -0.26(-1.02%)
Aug 31, 2020 26.18 26.29 25.09 25.44 1,329,306 -0.66(-2.53%)
Aug 28, 2020 25.68 26.11 25.32 26.11 912,266 +0.47(+1.84%)
Aug 27, 2020 24.70 25.83 24.67 25.63 1,264,873 +1.13(+4.60%)
Aug 26, 2020 24.55 24.61 23.88 24.51 943,458 -0.15(-0.61%)
Aug 25, 2020 25.14 25.40 24.16 24.66 987,735 -0.43(-1.73%)
Aug 24, 2020 23.39 25.23 23.07 25.09 1,456,475 +1.96(+8.48%)
Aug 21, 2020 24.04 24.15 22.67 23.13 1,626,435 -1.07(-4.43%)
Aug 20, 2020 23.89 24.73 23.73 24.20 949,143 +0.09(+0.36%)
Aug 19, 2020 24.78 25.05 24.03 24.11 888,691 -0.81(-3.25%)
Aug 18, 2020 25.84 25.84 24.84 24.92 1,116,598 -0.89(-3.45%)
Aug 17, 2020 25.75 25.83 25.15 25.81 770,438 +0.10(+0.40%)
Aug 14, 2020 25.58 26.26 24.99 25.71 867,440 -0.16(-0.61%)
Aug 13, 2020 25.79 26.67 25.61 25.87 1,011,390 -0.18(-0.70%)
Aug 12, 2020 26.58 26.79 25.34 26.05 938,312 -0.41(-1.55%)
Aug 11, 2020 26.64 27.29 26.33 26.46 1,339,384 +0.35(+1.36%)
Aug 10, 2020 25.42 26.44 25.42 26.11 1,220,842 +0.78(+3.08%)
Aug 07, 2020 23.66 25.51 23.43 25.33 1,716,087 +1.63(+6.88%)
Aug 06, 2020 23.12 24.27 22.92 23.70 1,563,867 +0.46(+2.00%)
Aug 05, 2020 23.93 24.34 22.88 23.23 1,218,356 -0.57(-2.38%)
Aug 04, 2020 22.36 24.00 22.33 23.80 1,266,830 +1.39(+6.18%)
Aug 03, 2020 22.37 22.59 21.47 22.41 2,175,004 -0.13(-0.59%)
Jul 31, 2020 23.79 24.09 22.25 22.55 1,745,675 -1.30(-5.45%)
Jul 30, 2020 24.41 24.60 23.77 23.85 1,274,090 -1.14(-4.57%)
Jul 29, 2020 25.16 25.40 24.50 24.99 1,283,070 -0.25(-1.00%)
Jul 28, 2020 24.47 25.51 24.39 25.24 532,460 +0.68(+2.76%)
Jul 27, 2020 24.34 24.58 23.83 24.56 680,950 -0.03(-0.13%)
Jul 24, 2020 25.00 25.15 24.31 24.59 1,099,063 -0.47(-1.89%)
Jul 23, 2020 24.92 25.19 24.48 25.07 563,498 -0.20(-0.78%)
Jul 22, 2020 24.40 25.44 24.10 25.26 764,997 +0.68(+2.75%)
Jul 21, 2020 24.28 25.10 24.22 24.59 730,862 +0.72(+3.04%)
Jul 20, 2020 24.59 24.81 23.81 23.86 1,183,117 -0.89(-3.60%)
Jul 17, 2020 24.97 24.99 24.35 24.75 592,516 -0.15(-0.60%)
Jul 16, 2020 25.41 25.57 24.68 24.90 615,307 -0.88(-3.42%)
Jul 15, 2020 25.07 26.00 25.00 25.78 1,435,407 +1.84(+7.70%)
Jul 14, 2020 24.44 24.67 23.75 23.94 885,140 -0.47(-1.94%)
Jul 13, 2020 25.30 25.48 24.14 24.41 1,009,595 -0.66(-2.64%)
Jul 10, 2020 24.14 25.12 23.88 25.07 1,176,143 +0.87(+3.58%)
Jul 09, 2020 25.34 25.36 23.35 24.21 1,468,930 -1.14(-4.50%)
Jul 08, 2020 24.70 25.36 24.25 25.35 1,140,516 +0.69(+2.81%)
Jul 07, 2020 25.74 25.74 24.55 24.66 1,684,720 -1.62(-6.17%)
Jul 06, 2020 26.79 27.33 26.18 26.28 1,328,549 +0.32(+1.21%)
Jul 02, 2020 27.40 27.64 25.75 25.96 1,350,114 -0.57(-2.17%)
Jul 01, 2020 26.28 27.40 26.20 26.54 1,068,458 +0.45(+1.72%)
Jun 30, 2020 25.99 26.61 25.46 26.09 1,266,652 +0.09(+0.33%)
Jun 29, 2020 25.00 26.31 24.29 26.00 1,694,735 +1.03(+4.13%)
Jun 26, 2020 26.05 26.25 24.85 24.97 2,431,526 -1.37(-5.20%)
Jun 25, 2020 25.77 26.37 25.36 26.34 2,580,771 -0.10(-0.39%)
Jun 24, 2020 27.56 27.73 25.85 26.44 2,164,158 -1.71(-6.07%)
Jun 23, 2020 28.55 28.75 27.75 28.15 1,014,104 +0.02(+0.06%)
Jun 22, 2020 28.63 28.63 27.35 28.14 1,801,741 -0.75(-2.59%)
Jun 19, 2020 29.77 30.54 28.70 28.89 5,007,690 -0.69(-2.32%)
Jun 18, 2020 28.52 29.98 28.05 29.57 1,066,430 -0.30(-1.00%)
Jun 17, 2020 30.28 30.29 29.05 29.87 1,219,811 -0.05(-0.16%)
Jun 16, 2020 31.83 31.89 29.59 29.92 2,068,941 +0.45(+1.52%)
Jun 15, 2020 27.01 29.97 26.66 29.47 2,591,611 +0.52(+1.80%)
Jun 12, 2020 30.01 30.33 27.56 28.95 1,671,642 +1.26(+4.55%)
Jun 11, 2020 26.48 28.45 26.12 27.69 3,426,840 -2.72(-8.96%)
Jun 10, 2020 33.19 33.26 29.24 30.41 3,366,946 -2.60(-7.87%)
Jun 09, 2020 32.18 33.75 31.52 33.01 1,605,409 -1.64(-4.73%)
Jun 08, 2020 35.04 35.33 33.41 34.65 2,361,379 +0.79(+2.33%)
Jun 05, 2020 34.53 35.81 33.52 33.86 3,632,813 +1.82(+5.68%)
Jun 04, 2020 29.08 32.06 28.12 32.04 3,342,876 +2.96(+10.18%)
Jun 03, 2020 27.71 29.65 27.66 29.08 1,792,422 +1.98(+7.32%)
Jun 02, 2020 27.60 28.11 27.07 27.10 2,402,152 +0.15(+0.56%)
Jun 01, 2020 24.85 27.05 24.70 26.95 1,803,304 +2.09(+8.39%)
May 29, 2020 25.44 25.94 24.70 24.86 1,724,468 -1.12(-4.30%)
May 28, 2020 26.93 27.03 25.69 25.98 1,369,432 -0.63(-2.37%)
May 27, 2020 26.59 27.14 25.11 26.61 2,001,762 +1.19(+4.68%)
May 26, 2020 25.33 25.90 24.91 25.42 1,663,662 +1.69(+7.10%)
May 22, 2020 23.03 24.02 22.76 23.73 1,901,360 +0.68(+2.94%)
May 21, 2020 22.03 23.27 22.03 23.06 1,975,710 +1.02(+4.61%)
May 20, 2020 22.77 23.38 21.93 22.04 2,848,378 -0.33(-1.48%)
May 19, 2020 22.17 23.32 21.63 22.37 2,128,102 -0.09(-0.42%)
May 18, 2020 21.16 22.75 21.16 22.47 2,989,150 +2.75(+13.94%)
May 15, 2020 19.10 19.88 18.99 19.72 3,478,906 +0.15(+0.76%)
May 14, 2020 17.85 19.90 17.73 19.57 3,409,175 +0.79(+4.19%)
May 13, 2020 19.58 20.00 18.78 18.78 4,676,128 -0.97(-4.90%)
May 12, 2020 21.04 21.18 19.74 19.75 2,201,115 -1.21(-5.79%)
May 11, 2020 21.94 22.03 20.92 20.96 2,400,281 -0.60(-2.78%)
May 08, 2020 20.67 21.73 20.51 21.56 2,078,632 +1.39(+6.87%)
May 07, 2020 20.17 21.02 18.98 20.18 4,571,309 -0.72(-3.43%)
May 06, 2020 21.33 21.88 20.73 20.89 1,466,622 -0.35(-1.63%)
May 05, 2020 22.54 22.91 21.18 21.24 1,908,399 -0.34(-1.57%)
May 04, 2020 20.96 21.62 20.40 21.58 2,453,632 -0.12(-0.54%)
May 01, 2020 22.05 22.51 21.39 21.70 2,853,373 -1.47(-6.36%)
Apr 30, 2020 23.32 24.26 22.47 23.17 4,159,114 -1.37(-5.58%)
Apr 29, 2020 23.59 25.25 23.47 24.54 3,014,480 +2.62(+11.98%)
Apr 28, 2020 21.75 22.34 20.43 21.91 2,974,219 +1.72(+8.50%)
Apr 27, 2020 19.28 21.03 18.88 20.20 3,187,034 +1.77(+9.61%)
Apr 24, 2020 18.45 18.76 17.91 18.43 1,793,260 +0.11(+0.59%)
Apr 23, 2020 17.97 18.50 17.73 18.32 2,045,721 +0.44(+2.48%)
Apr 22, 2020 18.53 18.73 16.94 17.87 3,413,716 -0.26(-1.46%)
Apr 21, 2020 17.59 18.57 17.24 18.14 1,954,768 -0.37(-2.01%)
Apr 20, 2020 18.25 19.54 17.94 18.51 2,031,013 -0.58(-3.05%)
Apr 17, 2020 19.42 20.41 18.84 19.09 3,416,205 +1.32(+7.43%)
Apr 16, 2020 17.87 18.21 17.39 17.77 2,081,694 +0.40(+2.28%)
Apr 15, 2020 17.35 18.11 16.74 17.38 2,446,227 -1.23(-6.60%)
Apr 14, 2020 18.34 19.73 18.04 18.60 3,413,317 +1.25(+7.21%)
Apr 13, 2020 18.99 18.99 17.01 17.35 2,812,071 -2.52(-12.67%)
Apr 09, 2020 18.90 21.50 18.53 19.87 3,370,247 +2.22(+12.59%)
Apr 08, 2020 17.21 17.87 16.72 17.65 2,735,070 +0.86(+5.14%)
Apr 07, 2020 17.88 19.03 16.51 16.79 2,874,992 +0.48(+2.95%)
Apr 06, 2020 16.92 18.05 15.95 16.30 2,590,312 +0.92(+6.01%)
Apr 03, 2020 15.83 15.97 14.88 15.38 3,425,732 -0.19(-1.25%)
Apr 02, 2020 15.69 16.55 15.47 15.57 2,314,397 -0.02(-0.10%)
Apr 01, 2020 17.19 17.48 15.44 15.59 3,379,503 -3.22(-17.13%)
Mar 31, 2020 20.20 20.35 18.14 18.81 3,067,082 -0.89(-4.50%)
Mar 30, 2020 18.93 20.10 17.56 19.70 2,602,427 +1.07(+5.77%)
Mar 27, 2020 19.11 19.60 17.77 18.63 4,009,368 -1.35(-6.77%)
Mar 26, 2020 20.80 23.47 19.50 19.98 4,177,818 -0.47(-2.32%)
Mar 25, 2020 17.98 22.78 17.98 20.45 5,263,360 +4.11(+25.12%)
Mar 24, 2020 14.14 16.64 14.09 16.35 3,256,386 +3.31(+25.40%)
Mar 23, 2020 13.69 13.69 11.60 13.04 3,359,871 -0.76(-5.54%)
Mar 20, 2020 16.58 17.01 13.25 13.80 4,892,985 -0.11(-0.77%)
Mar 19, 2020 10.94 14.82 9.940 13.91 5,073,619 +3.26(+30.68%)
Mar 18, 2020 13.96 14.21 9.602 10.64 6,790,796 -4.56(-29.98%)
Mar 17, 2020 18.99 18.99 14.53 15.20 5,831,153 -3.10(-16.92%)
Mar 16, 2020 21.94 23.04 18.27 18.30 4,148,122 -7.05(-27.81%)
Mar 13, 2020 26.01 26.51 20.23 25.35 4,549,792 +3.72(+17.18%)
Mar 12, 2020 30.07 30.07 20.65 21.63 6,684,289 -12.19(-36.04%)
Mar 11, 2020 36.68 36.74 33.55 33.82 1,856,986 -3.78(-10.07%)
Mar 10, 2020 38.60 38.66 35.42 37.60 1,484,795 +0.21(+0.57%)
Mar 09, 2020 39.96 39.99 37.30 37.39 1,798,203 -4.86(-11.51%)
Mar 06, 2020 40.61 42.28 39.61 42.25 2,085,970 +0.20(+0.47%)
Mar 05, 2020 44.53 44.72 42.03 42.05 2,751,656 -3.21(-7.09%)
Mar 04, 2020 46.26 46.72 44.27 45.26 1,698,991 -0.36(-0.79%)
Mar 03, 2020 46.67 47.24 45.14 45.62 1,505,356 -0.88(-1.89%)
Mar 02, 2020 45.63 46.56 44.01 46.50 1,766,620 +1.21(+2.67%)
Feb 28, 2020 43.92 46.90 42.65 45.29 3,215,472 +0.53(+1.18%)
Feb 27, 2020 47.76 47.76 44.60 44.77 2,197,387 -3.62(-7.48%)
Feb 26, 2020 49.83 50.29 48.33 48.39 1,822,578 -1.51(-3.03%)
Feb 25, 2020 51.27 52.22 49.64 49.90 1,941,176 -0.75(-1.49%)
Feb 24, 2020 51.42 51.54 50.62 50.65 1,255,045 -1.21(-2.33%)
Feb 21, 2020 52.59 52.71 51.81 51.86 1,114,882 -0.73(-1.39%)
Feb 20, 2020 51.69 52.62 51.34 52.59 868,279 +1.03(+1.99%)
Feb 19, 2020 53.10 53.13 51.35 51.56 1,375,192 -1.55(-2.92%)
Feb 18, 2020 53.36 53.46 52.44 53.11 1,127,998 -0.21(-0.40%)
Feb 14, 2020 53.52 53.53 52.98 53.33 868,855 -0.04(-0.07%)
Feb 13, 2020 53.49 53.79 52.99 53.37 967,630 -0.17(-0.31%)
Feb 12, 2020 54.60 54.64 53.38 53.53 957,498 -1.05(-1.92%)
Feb 11, 2020 53.81 55.08 53.81 54.58 1,339,716 +0.77(+1.43%)
Feb 10, 2020 54.25 54.25 53.68 53.81 813,587 -0.17(-0.31%)
Feb 07, 2020 54.46 54.46 53.94 53.98 552,046 -0.27(-0.50%)
Feb 06, 2020 54.29 54.41 54.00 54.25 854,640 +0.11(+0.20%)
Feb 05, 2020 54.62 54.75 53.98 54.15 763,578 -0.53(-0.97%)
Feb 04, 2020 54.59 55.10 54.35 54.68 814,077 +0.21(+0.39%)
Feb 03, 2020 54.33 54.80 54.31 54.47 699,501 +0.22(+0.41%)
Jan 31, 2020 54.92 55.65 54.23 54.25 1,015,419 -0.65(-1.19%)
Jan 30, 2020 54.88 55.25 54.81 54.90 607,725 -0.14(-0.26%)
Jan 29, 2020 54.97 55.48 54.82 55.04 671,611 +0.45(+0.83%)
Jan 28, 2020 54.53 55.00 54.51 54.59 306,159 +0.08(+0.15%)
Jan 27, 2020 54.60 54.97 54.42 54.50 719,379 -0.16(-0.29%)
Jan 24, 2020 54.97 55.28 54.53 54.66 764,251 -0.33(-0.60%)
Jan 23, 2020 54.91 55.32 54.63 55.00 451,893 +0.11(+0.21%)
Jan 22, 2020 55.35 55.65 54.76 54.88 468,932 -0.45(-0.81%)
Jan 21, 2020 54.93 55.34 54.72 55.33 700,618 +0.48(+0.87%)
Jan 17, 2020 55.13 55.23 54.83 54.85 417,634 -0.29(-0.53%)
Jan 16, 2020 55.26 55.40 54.81 55.15 599,537 +0.52(+0.96%)
Jan 15, 2020 53.99 54.85 53.98 54.63 765,512 +0.78(+1.45%)
Jan 14, 2020 53.92 54.17 53.54 53.85 384,438 -0.11(-0.21%)
Jan 13, 2020 53.58 54.13 53.46 53.96 491,844 +0.38(+0.71%)
Jan 10, 2020 53.14 53.63 52.83 53.58 603,572 +0.54(+1.01%)
Jan 09, 2020 53.26 53.32 52.67 53.04 906,756 -0.14(-0.27%)
Jan 08, 2020 53.08 53.37 52.93 53.19 1,199,920 +0.17(+0.33%)
Jan 07, 2020 52.89 53.06 52.25 53.01 583,851 -0.05(-0.09%)
Jan 06, 2020 53.08 53.34 52.63 53.06 780,235 -0.14(-0.27%)
Jan 03, 2020 52.03 53.22 51.93 53.20 938,288 +1.07(+2.06%)
Jan 02, 2020 53.66 53.66 51.37 52.13 1,068,455 -1.29(-2.41%)
Dec 31, 2019 52.94 53.45 52.81 53.42 568,659 +0.40(+0.76%)
Dec 30, 2019 52.89 53.03 52.58 53.01 550,140 +0.14(+0.26%)
Dec 27, 2019 52.70 52.91 52.43 52.87 519,856 +0.34(+0.64%)
Dec 26, 2019 52.89 53.01 52.12 52.54 679,800 -0.05(-0.09%)
Dec 24, 2019 52.51 52.89 52.44 52.58 301,942 +0.14(+0.27%)
Dec 23, 2019 53.06 53.12 52.28 52.44 586,242 -0.44(-0.82%)
Dec 20, 2019 52.88 53.04 52.48 52.87 1,798,090 +0.08(+0.14%)
Dec 19, 2019 52.30 52.80 52.18 52.80 756,049 +0.59(+1.12%)
Dec 18, 2019 51.76 52.46 51.49 52.21 1,081,164 +1.02(+1.98%)
Dec 17, 2019 51.86 52.09 51.09 51.20 813,440 -0.33(-0.64%)
Dec 16, 2019 51.11 51.60 50.88 51.53 860,393 +0.42(+0.82%)
Dec 13, 2019 51.06 51.37 50.63 51.11 983,206 -0.07(-0.13%)
Dec 12, 2019 51.57 52.02 50.79 51.17 945,110 -0.39(-0.76%)
Dec 11, 2019 52.70 52.84 51.23 51.57 981,714 -1.33(-2.52%)
Dec 10, 2019 53.02 53.33 52.68 52.90 704,434 -0.11(-0.21%)
Dec 09, 2019 52.69 53.04 52.50 53.01 572,573 +0.29(+0.56%)
Dec 06, 2019 53.40 53.83 52.66 52.72 1,022,295 -0.57(-1.07%)
Dec 05, 2019 53.11 53.44 52.97 53.29 1,029,190 +0.10(+0.18%)
Dec 04, 2019 52.35 53.28 52.29 53.19 855,933 +0.73(+1.39%)
Dec 03, 2019 52.36 52.66 52.27 52.46 701,477 +0.05(+0.10%)
Dec 02, 2019 53.33 53.35 52.39 52.41 795,681 -0.93(-1.75%)
Nov 29, 2019 53.88 54.13 53.26 53.34 476,512 -0.47(-0.88%)
Nov 27, 2019 53.78 53.93 53.50 53.81 567,454 -0.01(-0.02%)
Nov 26, 2019 54.04 54.36 53.50 53.83 1,596,589 -0.07(-0.14%)
Nov 25, 2019 53.98 54.82 53.80 53.90 816,882 +0.11(+0.21%)
Nov 22, 2019 54.48 54.84 53.52 53.79 858,448 -0.60(-1.10%)
Nov 21, 2019 55.43 55.49 54.37 54.39 828,138 -1.05(-1.90%)
Nov 20, 2019 55.49 55.85 55.21 55.44 502,527 -0.16(-0.30%)
Nov 19, 2019 55.43 55.83 55.31 55.61 399,677 +0.17(+0.31%)
Nov 18, 2019 55.17 55.85 55.17 55.43 530,165 +0.31(+0.56%)
Nov 15, 2019 54.49 55.16 54.47 55.13 554,523 +0.65(+1.19%)
Nov 14, 2019 54.05 54.69 54.05 54.48 442,914 +0.48(+0.89%)
Nov 13, 2019 54.03 54.59 53.95 54.00 567,752 -0.09(-0.17%)
Nov 12, 2019 54.66 55.12 53.98 54.09 577,999 -0.52(-0.96%)
Nov 11, 2019 54.69 55.38 54.56 54.61 586,901 -0.05(-0.10%)
Nov 08, 2019 54.72 55.20 54.63 54.66 503,869 -0.20(-0.37%)
Nov 07, 2019 55.72 55.80 54.54 54.87 559,295 -0.95(-1.70%)
Nov 06, 2019 55.84 56.24 55.69 55.82 424,376 +0.02(+0.03%)
Nov 05, 2019 57.07 57.22 55.42 55.80 1,004,730 -1.50(-2.61%)
Nov 04, 2019 57.93 58.03 56.94 57.30 785,165 -0.72(-1.24%)
Nov 01, 2019 58.27 58.27 57.49 58.02 481,682 -0.19(-0.32%)
Oct 31, 2019 58.19 58.60 57.90 58.20 560,016 +0.23(+0.40%)
Oct 30, 2019 58.53 58.81 56.83 57.97 890,208 -0.65(-1.12%)
Oct 29, 2019 58.19 59.05 58.19 58.63 527,796 +0.33(+0.56%)
Oct 28, 2019 58.19 58.51 58.04 58.30 448,748 +0.11(+0.19%)
Oct 25, 2019 59.15 59.15 57.98 58.19 496,745 -0.60(-1.03%)
Oct 24, 2019 59.41 59.42 58.72 58.79 406,492 -0.42(-0.70%)
Oct 23, 2019 58.90 59.21 58.44 59.21 434,595 +0.57(+0.98%)
Oct 22, 2019 58.92 58.92 58.54 58.63 449,857 -0.20(-0.34%)
Oct 21, 2019 58.31 58.84 58.16 58.83 408,936 +0.54(+0.92%)
Oct 18, 2019 57.98 58.38 57.85 58.30 302,828 +0.27(+0.46%)
Oct 17, 2019 57.74 58.19 57.67 58.03 355,190 +0.34(+0.59%)
Oct 16, 2019 57.17 57.71 56.88 57.69 496,415 +0.48(+0.83%)
Oct 15, 2019 57.56 57.62 56.92 57.21 473,270 -0.35(-0.61%)
Oct 14, 2019 57.73 57.87 57.31 57.56 381,209 -0.02(-0.04%)
Oct 11, 2019 57.90 57.97 57.52 57.58 499,834 -0.21(-0.36%)
Oct 10, 2019 57.71 57.97 57.47 57.79 276,341 -0.01(-0.01%)
Oct 09, 2019 58.19 58.23 57.69 57.80 322,374 -0.14(-0.24%)
Oct 08, 2019 57.93 58.26 57.39 57.94 588,322 +0.02(+0.04%)
Oct 07, 2019 57.71 58.13 57.58 57.92 434,970 +0.07(+0.13%)
Oct 04, 2019 57.64 57.91 57.42 57.84 369,168 +0.27(+0.47%)
Oct 03, 2019 57.05 58.10 56.89 57.58 549,026 +0.66(+1.15%)
Oct 02, 2019 56.82 56.92 56.33 56.92 601,968 +0.10(+0.17%)
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.