Skip to main content

Entertainment Properties Trust (NY: EPR )

42.38 +0.20 (+0.47%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 29.27 29.39 28.92 29.17 1,221,745 -0.07(-0.24%)
Sep 29, 2014 29.21 29.31 29.03 29.24 528,371 -0.18(-0.61%)
Sep 26, 2014 29.19 29.42 29.02 29.42 1,485,053 +0.15(+0.52%)
Sep 25, 2014 29.55 29.60 29.24 29.26 575,839 -0.33(-1.10%)
Sep 24, 2014 29.54 29.86 29.32 29.59 786,347 +0.13(+0.43%)
Sep 23, 2014 29.67 29.81 29.34 29.47 858,488 -0.30(-1.00%)
Sep 22, 2014 29.81 29.92 29.73 29.76 814,025 -0.10(-0.33%)
Sep 19, 2014 29.97 30.07 29.73 29.86 1,416,753 -0.06(-0.21%)
Sep 18, 2014 30.21 30.39 29.77 29.92 6,553,605 -1.35(-4.30%)
Sep 17, 2014 31.35 31.67 31.23 31.27 876,170 -0.06(-0.18%)
Sep 16, 2014 31.03 31.42 31.03 31.33 387,172 +0.25(+0.79%)
Sep 15, 2014 31.29 31.49 31.01 31.08 370,317 -0.21(-0.68%)
Sep 12, 2014 32.17 32.17 30.98 31.29 614,844 -1.04(-3.20%)
Sep 11, 2014 32.21 32.40 32.07 32.33 721,263 +0.13(+0.39%)
Sep 10, 2014 32.36 32.38 32.05 32.20 429,944 -0.26(-0.79%)
Sep 09, 2014 32.70 32.76 32.37 32.46 347,299 -0.29(-0.87%)
Sep 08, 2014 32.91 32.91 32.62 32.74 281,386 -0.11(-0.35%)
Sep 05, 2014 32.45 32.89 32.45 32.86 379,366 +0.36(+1.11%)
Sep 04, 2014 32.57 32.66 32.35 32.50 404,168 -0.13(-0.40%)
Sep 03, 2014 32.66 32.67 32.46 32.63 262,043 +0.09(+0.26%)
Sep 02, 2014 32.66 32.79 32.57 32.54 532,347 -0.03(-0.09%)
Aug 29, 2014 32.41 32.57 32.57 32.57 327,240 +0.12(+0.37%)
Aug 28, 2014 32.40 32.51 32.22 32.45 347,629 +0.02(+0.07%)
Aug 27, 2014 32.49 32.49 32.28 32.43 269,222 +0.01(+0.04%)
Aug 26, 2014 32.46 32.54 32.36 32.42 405,298 +0.06(+0.18%)
Aug 25, 2014 32.26 32.36 32.07 32.36 612,307 +0.23(+0.73%)
Aug 22, 2014 32.46 32.46 32.04 32.13 371,700 -0.36(-1.10%)
Aug 21, 2014 32.46 32.56 32.38 32.48 401,591 +0.08(+0.25%)
Aug 20, 2014 32.09 32.44 31.87 32.40 433,003 +0.36(+1.12%)
Aug 19, 2014 32.06 32.09 31.93 32.05 485,630 +0.03(+0.09%)
Aug 18, 2014 31.90 32.03 31.73 32.02 380,734 +0.32(+1.01%)
Aug 15, 2014 31.73 31.86 31.45 31.70 811,555 +0.16(+0.51%)
Aug 14, 2014 31.51 31.56 31.40 31.54 423,607 +0.14(+0.44%)
Aug 13, 2014 31.21 31.45 31.07 31.40 515,037 +0.34(+1.08%)
Aug 12, 2014 31.11 31.38 30.99 31.07 369,434 +0.00(+0.00%)
Aug 11, 2014 31.11 31.35 30.93 31.07 386,397 +0.08(+0.26%)
Aug 08, 2014 30.88 31.04 30.73 30.99 329,929 +0.24(+0.78%)
Aug 07, 2014 30.80 31.03 30.67 30.75 446,820 -0.04(-0.13%)
Aug 06, 2014 30.68 30.92 30.63 30.79 314,748 +0.06(+0.19%)
Aug 05, 2014 30.70 30.97 30.56 30.73 365,143 +0.06(+0.19%)
Aug 04, 2014 30.63 30.75 30.37 30.67 619,998 -0.02(-0.07%)
Aug 01, 2014 30.75 30.91 30.59 30.70 426,622 +0.00(+0.00%)
Jul 31, 2014 31.03 31.09 30.65 30.70 704,874 -0.54(-1.73%)
Jul 30, 2014 31.77 31.85 30.87 31.24 585,358 -0.48(-1.51%)
Jul 29, 2014 31.49 31.86 31.41 31.72 935,996 +0.31(+0.99%)
Jul 28, 2014 31.34 31.44 31.15 31.40 915,100 +0.15(+0.49%)
Jul 25, 2014 32.36 32.86 30.65 31.25 2,450,369 -3.20(-9.28%)
Jul 24, 2014 32.40 34.45 31.97 34.45 1,406,375 +2.15(+6.67%)
Jul 23, 2014 32.26 32.36 32.13 32.29 332,108 +0.10(+0.32%)
Jul 22, 2014 32.11 32.41 32.07 32.19 512,670 +0.12(+0.39%)
Jul 21, 2014 32.14 32.21 31.88 32.07 280,942 -0.23(-0.70%)
Jul 18, 2014 31.72 32.29 31.72 32.29 594,630 +0.49(+1.53%)
Jul 17, 2014 31.85 32.00 31.76 31.81 276,190 -0.14(-0.44%)
Jul 16, 2014 32.07 32.11 31.78 31.95 344,191 -0.01(-0.02%)
Jul 15, 2014 32.05 32.08 31.82 31.95 254,124 -0.06(-0.19%)
Jul 14, 2014 31.98 32.03 31.75 32.02 211,118 +0.24(+0.77%)
Jul 11, 2014 31.74 31.90 31.59 31.77 279,936 -0.07(-0.21%)
Jul 10, 2014 31.37 31.96 31.37 31.84 421,253 +0.27(+0.86%)
Jul 09, 2014 31.71 31.73 31.40 31.57 427,789 -0.12(-0.39%)
Jul 08, 2014 31.65 32.04 31.56 31.69 467,657 +0.08(+0.25%)
Jul 07, 2014 31.65 31.80 31.59 31.61 438,330 +0.06(+0.18%)
Jul 03, 2014 31.78 31.56 31.56 31.56 247,101 -0.17(-0.54%)
Jul 02, 2014 31.77 31.83 31.56 31.73 416,756 -0.14(-0.44%)
Jul 01, 2014 31.73 32.05 31.56 31.87 552,284 +0.22(+0.68%)
Jun 30, 2014 31.65 31.66 31.27 31.65 556,245 +0.11(+0.34%)
Jun 27, 2014 31.09 31.59 31.09 31.55 447,269 +0.27(+0.87%)
Jun 26, 2014 31.18 31.31 31.07 31.27 259,186 +0.02(+0.06%)
Jun 25, 2014 31.18 31.33 31.05 31.25 587,057 -0.08(-0.27%)
Jun 24, 2014 31.05 31.36 31.01 31.34 728,709 +0.22(+0.71%)
Jun 23, 2014 31.48 31.49 31.00 31.12 415,055 -0.28(-0.90%)
Jun 20, 2014 30.99 31.41 30.88 31.40 944,943 +0.43(+1.40%)
Jun 19, 2014 30.80 31.08 30.67 30.97 454,822 +0.18(+0.59%)
Jun 18, 2014 30.58 30.87 30.51 30.79 452,984 +0.18(+0.59%)
Jun 17, 2014 30.66 30.79 30.51 30.61 447,258 -0.11(-0.37%)
Jun 16, 2014 30.76 30.88 30.56 30.72 507,120 -0.15(-0.47%)
Jun 13, 2014 30.83 30.91 30.48 30.87 321,670 +0.07(+0.24%)
Jun 12, 2014 30.75 30.82 30.48 30.79 421,125 +0.07(+0.22%)
Jun 11, 2014 30.69 30.75 30.48 30.72 486,975 +0.01(+0.02%)
Jun 10, 2014 30.93 30.94 30.64 30.72 536,494 -0.59(-1.87%)
Jun 06, 2014 31.51 31.51 31.24 31.31 710,529 -0.08(-0.27%)
Jun 05, 2014 31.10 31.41 30.88 31.39 743,832 +0.45(+1.44%)
Jun 04, 2014 30.88 31.02 30.75 30.94 412,325 +0.03(+0.09%)
Jun 03, 2014 30.71 31.05 30.66 30.92 609,715 +0.16(+0.51%)
Jun 02, 2014 30.55 30.76 30.50 30.76 832,492 +0.37(+1.21%)
May 30, 2014 30.44 30.68 30.34 30.39 626,164 -0.01(-0.02%)
May 29, 2014 30.35 30.41 30.16 30.40 417,834 +0.16(+0.54%)
May 28, 2014 30.25 30.35 29.90 30.23 531,703 -0.08(-0.27%)
May 27, 2014 30.18 30.37 30.13 30.32 447,006 +0.31(+1.05%)
May 23, 2014 29.79 30.00 30.00 30.00 511,694 +0.19(+0.62%)
May 22, 2014 29.83 29.99 29.61 29.82 268,544 -0.03(-0.11%)
May 21, 2014 30.24 30.24 29.73 29.85 818,159 -0.25(-0.82%)
May 20, 2014 30.23 30.45 29.97 30.10 713,349 -0.12(-0.39%)
May 19, 2014 30.29 30.40 29.94 30.22 617,675 -0.06(-0.19%)
May 16, 2014 29.95 30.40 29.88 30.27 813,978 +0.25(+0.82%)
May 15, 2014 29.98 30.08 29.74 30.02 910,576 -0.05(-0.17%)
May 14, 2014 30.25 30.41 30.04 30.08 660,899 -0.13(-0.43%)
May 13, 2014 30.36 30.58 30.08 30.20 822,831 -0.21(-0.70%)
May 12, 2014 30.48 30.60 30.33 30.42 549,619 +0.08(+0.26%)
May 09, 2014 30.20 30.52 30.10 30.34 487,915 +0.07(+0.22%)
May 08, 2014 30.08 30.61 29.98 30.27 854,637 +0.16(+0.52%)
May 07, 2014 29.74 30.14 29.66 30.11 473,158 +0.56(+1.88%)
May 06, 2014 29.80 29.85 29.44 29.56 476,101 -0.26(-0.88%)
May 05, 2014 29.86 30.04 29.76 29.82 375,369 -0.18(-0.60%)
May 02, 2014 29.79 30.05 29.55 30.00 609,421 +0.20(+0.68%)
May 01, 2014 30.04 30.27 29.57 29.80 741,807 -0.26(-0.86%)
Apr 30, 2014 30.18 30.27 29.56 30.06 738,388 -0.42(-1.38%)
Apr 29, 2014 30.42 30.56 30.08 30.48 487,051 +0.11(+0.37%)
Apr 28, 2014 30.23 30.41 30.05 30.37 360,430 +0.25(+0.83%)
Apr 25, 2014 30.25 30.42 29.97 30.12 499,357 -0.16(-0.52%)
Apr 24, 2014 30.35 30.47 30.13 30.27 430,013 +0.02(+0.07%)
Apr 23, 2014 30.11 30.35 29.95 30.25 910,259 +0.02(+0.07%)
Apr 22, 2014 30.13 30.26 29.92 30.23 439,002 +0.10(+0.33%)
Apr 21, 2014 30.12 30.35 29.98 30.13 245,249 -0.05(-0.17%)
Apr 17, 2014 29.94 30.18 30.18 30.18 611,948 +0.12(+0.39%)
Apr 16, 2014 30.04 30.17 29.83 30.06 310,044 +0.13(+0.43%)
Apr 15, 2014 29.88 30.03 29.62 29.93 339,171 +0.06(+0.21%)
Apr 14, 2014 30.07 30.07 29.60 29.87 397,842 +0.03(+0.09%)
Apr 11, 2014 29.57 29.94 29.57 29.84 587,298 +0.08(+0.28%)
Apr 10, 2014 29.98 30.25 29.63 29.76 470,436 -0.08(-0.28%)
Apr 09, 2014 29.98 30.04 29.49 29.84 509,506 -0.16(-0.52%)
Apr 08, 2014 30.04 30.19 29.96 30.00 404,244 +0.02(+0.06%)
Apr 07, 2014 29.88 30.25 29.88 29.98 379,756 +0.06(+0.19%)
Apr 04, 2014 30.03 30.22 29.76 29.93 438,286 +0.05(+0.17%)
Apr 03, 2014 30.11 30.11 29.62 29.88 353,166 +0.06(+0.19%)
Apr 02, 2014 29.96 30.01 29.67 29.82 439,830 -0.14(-0.48%)
Apr 01, 2014 29.78 29.97 29.52 29.97 654,801 +0.19(+0.64%)
Mar 31, 2014 29.60 29.96 29.29 29.78 480,990 +0.35(+1.17%)
Mar 28, 2014 29.39 29.64 29.33 29.43 464,319 +0.10(+0.34%)
Mar 27, 2014 29.40 29.51 29.12 29.33 671,686 -0.13(-0.44%)
Mar 26, 2014 29.94 29.95 29.46 29.46 559,418 -0.37(-1.23%)
Mar 25, 2014 29.70 29.98 29.56 29.83 331,139 +0.24(+0.83%)
Mar 24, 2014 29.78 29.83 29.33 29.58 378,010 -0.04(-0.13%)
Mar 21, 2014 29.49 29.98 29.37 29.62 1,041,866 +0.25(+0.85%)
Mar 20, 2014 29.47 29.54 29.16 29.37 617,703 -0.09(-0.30%)
Mar 19, 2014 30.21 30.38 29.35 29.46 982,062 -0.74(-2.44%)
Mar 18, 2014 29.85 30.21 29.69 30.20 651,985 +0.32(+1.08%)
Mar 17, 2014 30.01 30.19 29.83 29.88 305,728 -0.06(-0.20%)
Mar 14, 2014 29.68 30.07 29.68 29.94 367,286 +0.17(+0.58%)
Mar 13, 2014 29.73 29.81 29.40 29.77 444,348 +0.13(+0.45%)
Mar 12, 2014 29.34 29.65 29.33 29.63 324,258 +0.23(+0.77%)
Mar 11, 2014 29.48 29.60 29.31 29.41 451,005 -0.12(-0.39%)
Mar 10, 2014 29.56 29.78 29.36 29.52 505,109 +0.07(+0.23%)
Mar 07, 2014 29.83 29.99 29.30 29.46 660,966 -0.28(-0.93%)
Mar 06, 2014 29.78 29.91 29.55 29.73 662,997 -0.04(-0.13%)
Mar 05, 2014 29.84 29.89 29.55 29.77 717,998 +0.01(+0.02%)
Mar 04, 2014 29.78 29.98 29.61 29.77 1,026,615 +0.22(+0.75%)
Mar 03, 2014 29.42 29.68 29.25 29.55 594,119 +0.00(+0.00%)
Feb 28, 2014 29.57 29.82 29.01 29.55 1,270,081 +0.63(+2.19%)
Feb 27, 2014 28.83 29.00 28.69 28.91 686,115 +0.02(+0.08%)
Feb 26, 2014 28.61 29.01 28.57 28.89 618,475 +0.25(+0.86%)
Feb 25, 2014 28.47 28.83 28.37 28.64 649,908 +0.28(+0.97%)
Feb 24, 2014 28.41 28.72 28.31 28.37 507,909 +0.06(+0.19%)
Feb 21, 2014 28.38 28.60 28.22 28.31 716,819 -0.10(-0.35%)
Feb 20, 2014 28.53 28.68 28.29 28.41 547,651 +0.02(+0.06%)
Feb 19, 2014 28.49 28.64 28.30 28.40 639,246 -0.09(-0.33%)
Feb 18, 2014 28.35 28.58 28.22 28.49 564,343 +0.20(+0.70%)
Feb 14, 2014 28.31 28.29 28.29 28.29 397,869 +0.03(+0.10%)
Feb 13, 2014 27.93 28.46 27.92 28.26 420,920 +0.17(+0.59%)
Feb 12, 2014 28.13 28.22 27.90 28.10 387,211 -0.03(-0.12%)
Feb 11, 2014 27.89 28.22 27.84 28.13 514,703 +0.27(+0.97%)
Feb 10, 2014 27.67 27.94 27.39 27.86 563,876 +0.14(+0.50%)
Feb 07, 2014 27.64 27.72 27.33 27.72 856,583 +0.22(+0.80%)
Feb 06, 2014 27.42 27.60 27.35 27.50 681,656 +0.09(+0.32%)
Feb 05, 2014 27.73 27.73 27.39 27.41 651,922 -0.35(-1.27%)
Feb 04, 2014 27.57 27.81 27.31 27.77 592,811 +0.23(+0.84%)
Feb 03, 2014 28.14 28.28 27.31 27.53 695,575 -0.65(-2.29%)
Jan 31, 2014 27.67 28.32 27.64 28.18 565,944 +0.23(+0.83%)
Jan 30, 2014 28.14 28.17 27.83 27.95 903,116 -0.01(-0.04%)
Jan 29, 2014 28.02 28.27 27.76 27.96 373,752 -0.25(-0.87%)
Jan 28, 2014 28.15 28.39 28.13 28.21 331,048 +0.15(+0.55%)
Jan 27, 2014 28.47 28.47 28.05 28.05 689,690 +0.06(+0.22%)
Jan 24, 2014 28.06 28.23 27.87 27.99 481,218 -0.12(-0.41%)
Jan 23, 2014 28.13 28.40 27.98 28.11 503,244 -0.02(-0.08%)
Jan 22, 2014 28.20 28.35 28.04 28.13 486,132 +0.03(+0.10%)
Jan 21, 2014 27.76 28.18 27.76 28.10 1,284,928 +0.37(+1.35%)
Jan 17, 2014 27.66 27.73 27.73 27.73 1,578,842 +0.17(+0.62%)
Jan 16, 2014 27.61 27.88 27.47 27.56 800,355 +0.31(+1.13%)
Jan 15, 2014 27.02 27.33 27.02 27.25 517,188 +0.23(+0.85%)
Jan 14, 2014 26.97 27.22 26.85 27.02 464,823 +0.11(+0.41%)
Jan 13, 2014 26.82 27.03 26.78 26.91 612,236 -0.04(-0.16%)
Jan 10, 2014 26.74 27.12 26.74 26.95 537,451 +0.29(+1.09%)
Jan 09, 2014 26.97 26.97 26.54 26.66 632,606 -0.25(-0.92%)
Jan 08, 2014 27.22 27.22 26.79 26.91 374,381 -0.31(-1.15%)
Jan 07, 2014 27.21 27.44 27.05 27.22 353,573 +0.07(+0.26%)
Jan 06, 2014 27.12 27.41 27.01 27.15 471,170 +0.09(+0.32%)
Jan 03, 2014 26.97 27.20 26.82 27.06 282,890 +0.10(+0.37%)
Jan 02, 2014 26.87 27.03 26.66 26.97 284,435 -0.01(-0.02%)
Dec 31, 2013 27.22 26.97 26.97 26.97 460,055 -0.22(-0.83%)
Dec 30, 2013 27.16 27.38 26.99 27.20 332,061 -0.05(-0.20%)
Dec 27, 2013 27.35 27.46 26.99 27.25 208,271 -0.03(-0.11%)
Dec 26, 2013 27.40 27.57 27.14 27.28 335,234 -0.08(-0.30%)
Dec 24, 2013 27.06 27.43 27.06 27.36 308,701 +0.27(+0.99%)
Dec 23, 2013 27.05 27.51 27.03 27.10 561,864 +0.08(+0.30%)
Dec 20, 2013 26.65 27.03 26.51 27.01 1,218,397 +0.32(+1.21%)
Dec 19, 2013 27.34 27.65 26.66 26.69 451,987 -0.91(-3.28%)
Dec 18, 2013 27.09 27.66 26.88 27.60 636,993 +0.48(+1.77%)
Dec 17, 2013 26.77 27.17 26.77 27.12 344,060 +0.22(+0.81%)
Dec 16, 2013 26.70 26.93 26.53 26.90 383,854 +0.25(+0.94%)
Dec 13, 2013 26.54 26.81 26.36 26.65 472,337 +0.27(+1.03%)
Dec 12, 2013 26.52 26.67 26.23 26.38 266,498 -0.20(-0.76%)
Dec 11, 2013 27.20 27.20 26.45 26.58 526,134 -0.58(-2.13%)
Dec 10, 2013 27.37 27.53 27.10 27.16 405,678 -0.25(-0.92%)
Dec 09, 2013 27.27 27.42 26.88 27.41 336,619 +0.27(+1.01%)
Dec 06, 2013 27.15 27.41 27.05 27.13 268,682 +0.15(+0.55%)
Dec 05, 2013 27.04 27.05 26.81 26.99 425,297 -0.04(-0.14%)
Dec 04, 2013 27.04 27.46 27.00 27.03 334,351 -0.21(-0.76%)
Dec 03, 2013 27.52 27.57 27.01 27.23 751,747 -0.38(-1.36%)
Dec 02, 2013 27.53 27.67 27.10 27.61 653,154 +0.16(+0.60%)
Nov 29, 2013 28.05 28.05 27.42 27.45 337,317 -0.55(-1.95%)
Nov 27, 2013 27.75 27.99 27.51 27.99 376,603 +0.34(+1.22%)
Nov 26, 2013 27.66 27.76 27.40 27.65 666,915 -0.02(-0.07%)
Nov 25, 2013 27.79 27.79 27.42 27.67 454,769 -0.04(-0.16%)
Nov 22, 2013 27.56 27.76 27.28 27.72 415,763 +0.11(+0.39%)
Nov 21, 2013 27.72 27.90 27.52 27.61 429,837 -0.03(-0.12%)
Nov 20, 2013 27.92 28.21 27.54 27.64 373,868 -0.24(-0.88%)
Nov 19, 2013 27.97 28.11 27.77 27.88 303,005 -0.15(-0.54%)
Nov 18, 2013 28.16 28.28 27.96 28.04 360,370 -0.06(-0.21%)
Nov 15, 2013 27.77 28.12 27.67 28.10 645,220 +0.35(+1.25%)
Nov 14, 2013 27.62 28.02 27.59 27.75 363,577 +0.25(+0.91%)
Nov 12, 2013 27.72 27.73 27.24 27.50 413,892 -0.18(-0.65%)
Nov 11, 2013 27.79 28.01 27.63 27.68 621,475 -0.21(-0.76%)
Nov 08, 2013 28.36 28.36 27.52 27.89 529,084 -0.55(-1.93%)
Nov 07, 2013 28.44 28.48 28.27 28.44 765,947 +0.03(+0.11%)
Nov 06, 2013 27.69 28.70 27.69 28.41 1,008,943 +0.56(+2.01%)
Nov 05, 2013 27.91 28.09 27.71 27.85 850,344 -0.29(-1.04%)
Nov 04, 2013 28.15 28.20 27.92 28.14 670,635 +0.14(+0.48%)
Nov 01, 2013 27.90 28.06 27.57 28.00 959,612 +0.11(+0.41%)
Oct 31, 2013 27.93 28.01 27.71 27.89 1,553,498 -0.02(-0.06%)
Oct 30, 2013 27.82 28.06 27.74 27.91 833,586 +0.05(+0.18%)
Oct 29, 2013 27.95 28.13 27.67 27.86 853,116 -0.08(-0.28%)
Oct 28, 2013 27.81 27.94 27.48 27.94 712,257 +0.16(+0.56%)
Oct 25, 2013 27.53 27.82 27.38 27.78 859,347 +0.41(+1.50%)
Oct 24, 2013 27.57 27.65 27.36 27.37 861,413 +0.02(+0.08%)
Oct 23, 2013 26.75 27.49 26.58 27.35 1,354,422 +0.55(+2.06%)
Oct 22, 2013 26.95 27.07 26.71 26.80 754,341 +0.04(+0.14%)
Oct 21, 2013 26.61 26.91 26.35 26.76 1,052,354 +0.09(+0.32%)
Oct 18, 2013 26.79 26.86 26.33 26.67 4,708,411 -0.38(-1.42%)
Oct 17, 2013 26.60 27.06 26.50 27.06 656,990 +0.43(+1.60%)
Oct 16, 2013 26.50 26.72 26.45 26.63 515,614 +0.22(+0.84%)
Oct 15, 2013 26.25 26.58 26.20 26.41 498,317 +0.01(+0.04%)
Oct 14, 2013 26.18 26.43 26.05 26.40 465,643 +0.15(+0.58%)
Oct 11, 2013 26.17 26.27 25.94 26.25 561,590 +0.08(+0.31%)
Oct 10, 2013 25.93 26.29 25.90 26.17 595,487 +0.51(+1.98%)
Oct 09, 2013 25.81 25.86 25.60 25.66 403,304 +0.00(+0.00%)
Oct 08, 2013 25.87 26.00 25.66 25.66 419,377 -0.18(-0.69%)
Oct 07, 2013 25.79 26.03 25.68 25.84 466,523 -0.09(-0.33%)
Oct 04, 2013 26.06 26.28 25.84 25.92 386,683 -0.21(-0.81%)
Oct 03, 2013 26.48 26.59 25.88 26.13 509,460 -0.35(-1.33%)
Oct 02, 2013 26.49 26.67 26.33 26.48 412,204 -0.26(-0.97%)
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.