Skip to main content

Entertainment Properties Trust (NY: EPR )

42.45 +0.27 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 22.91 23.43 22.38 22.67 1,019,562 -0.03(-0.15%)
Sep 29, 2020 23.09 23.12 22.24 22.71 569,428 -0.53(-2.27%)
Sep 28, 2020 22.73 23.60 22.67 23.24 723,247 +1.18(+5.35%)
Sep 25, 2020 21.88 22.41 21.76 22.06 842,775 -0.08(-0.37%)
Sep 24, 2020 21.97 22.90 21.45 22.14 1,203,120 +0.19(+0.86%)
Sep 23, 2020 22.92 23.43 21.88 21.95 1,398,623 -0.96(-4.18%)
Sep 22, 2020 22.77 23.58 22.70 22.91 1,517,806 +0.18(+0.80%)
Sep 21, 2020 23.83 23.83 22.71 22.72 2,972,224 -1.81(-7.36%)
Sep 18, 2020 26.25 26.30 24.43 24.53 3,847,004 -2.04(-7.69%)
Sep 17, 2020 26.86 27.13 26.43 26.57 969,027 -0.74(-2.72%)
Sep 16, 2020 26.76 27.55 26.23 27.32 1,294,959 +0.82(+3.08%)
Sep 15, 2020 26.22 27.32 26.14 26.50 978,331 +0.45(+1.71%)
Sep 14, 2020 26.56 26.56 25.76 26.06 1,574,039 -0.37(-1.40%)
Sep 11, 2020 27.17 27.20 26.40 26.43 1,175,810 -0.56(-2.08%)
Sep 10, 2020 27.19 27.61 26.96 26.99 1,064,828 -0.37(-1.36%)
Sep 09, 2020 27.65 27.91 27.06 27.36 848,562 -0.30(-1.07%)
Sep 08, 2020 27.95 28.16 27.24 27.66 684,432 -0.67(-2.36%)
Sep 04, 2020 28.28 28.92 27.62 28.32 731,803 -0.06(-0.20%)
Sep 03, 2020 28.03 29.04 27.68 28.38 1,086,910 +0.54(+1.95%)
Sep 02, 2020 26.30 27.97 25.99 27.84 1,120,569 +1.47(+5.57%)
Sep 01, 2020 25.98 27.09 25.78 26.37 669,624 -0.27(-1.02%)
Aug 31, 2020 27.42 27.52 26.27 26.64 1,269,576 -0.69(-2.53%)
Aug 28, 2020 26.89 27.34 26.51 27.33 871,276 +0.49(+1.84%)
Aug 27, 2020 25.86 27.04 25.83 26.84 1,208,039 +1.18(+4.60%)
Aug 26, 2020 25.70 25.77 25.01 25.66 901,066 -0.16(-0.61%)
Aug 25, 2020 26.33 26.59 25.30 25.82 943,354 -0.45(-1.73%)
Aug 24, 2020 24.49 26.42 24.16 26.27 1,391,031 +2.05(+8.48%)
Aug 21, 2020 25.17 25.28 23.74 24.22 1,553,355 -1.12(-4.43%)
Aug 20, 2020 25.02 25.89 24.85 25.34 906,495 +0.09(+0.36%)
Aug 19, 2020 25.95 26.23 25.16 25.25 848,760 -0.85(-3.25%)
Aug 18, 2020 27.05 27.05 26.01 26.10 1,066,426 -0.93(-3.45%)
Aug 17, 2020 26.96 27.04 26.33 27.03 735,820 +0.11(+0.40%)
Aug 14, 2020 26.78 27.50 26.17 26.92 828,464 -0.16(-0.61%)
Aug 13, 2020 27.00 27.93 26.81 27.09 965,946 -0.19(-0.70%)
Aug 12, 2020 27.83 28.05 26.53 27.28 896,151 -0.43(-1.55%)
Aug 11, 2020 27.89 28.57 27.57 27.70 1,279,201 +0.37(+1.36%)
Aug 10, 2020 26.62 27.68 26.62 27.33 1,165,986 +0.82(+3.08%)
Aug 07, 2020 24.78 26.71 24.53 26.52 1,638,978 +1.71(+6.88%)
Aug 06, 2020 24.21 25.41 24.00 24.81 1,493,598 +0.49(+2.00%)
Aug 05, 2020 25.06 25.49 23.95 24.32 1,163,612 -0.59(-2.38%)
Aug 04, 2020 23.42 25.13 23.38 24.92 1,209,908 +1.45(+6.18%)
Aug 03, 2020 23.43 23.65 22.49 23.47 2,077,275 -0.14(-0.59%)
Jul 31, 2020 24.91 25.22 23.29 23.61 1,667,237 -1.36(-5.45%)
Jul 30, 2020 25.56 25.76 24.89 24.97 1,216,841 -1.20(-4.57%)
Jul 29, 2020 26.34 26.60 25.65 26.16 1,225,418 -0.26(-1.00%)
Jul 28, 2020 25.62 26.71 25.54 26.43 508,535 +0.71(+2.76%)
Jul 27, 2020 25.49 25.73 24.95 25.72 650,353 -0.03(-0.13%)
Jul 24, 2020 26.18 26.33 25.45 25.75 1,049,679 -0.49(-1.88%)
Jul 23, 2020 26.09 26.38 25.63 26.25 538,179 -0.21(-0.78%)
Jul 22, 2020 25.55 26.64 25.23 26.45 730,623 +0.71(+2.75%)
Jul 21, 2020 25.42 26.28 25.36 25.74 698,022 +0.76(+3.04%)
Jul 20, 2020 25.74 25.97 24.93 24.98 1,129,956 -0.93(-3.60%)
Jul 17, 2020 26.15 26.17 25.49 25.92 565,892 -0.16(-0.60%)
Jul 16, 2020 26.61 26.77 25.84 26.07 587,660 -0.92(-3.42%)
Jul 15, 2020 26.25 27.23 26.18 27.00 1,370,909 +1.93(+7.70%)
Jul 14, 2020 25.59 25.83 24.87 25.07 845,368 -0.49(-1.94%)
Jul 13, 2020 26.49 26.67 25.27 25.56 964,231 -0.69(-2.64%)
Jul 10, 2020 25.27 26.30 25.01 26.25 1,123,296 +0.91(+3.58%)
Jul 09, 2020 26.53 26.55 24.45 25.35 1,402,926 -1.20(-4.50%)
Jul 08, 2020 25.86 26.55 25.40 26.54 1,089,269 +0.73(+2.81%)
Jul 07, 2020 26.95 26.95 25.70 25.82 1,609,021 -1.70(-6.17%)
Jul 06, 2020 28.05 28.62 27.41 27.51 1,268,854 +0.33(+1.21%)
Jul 02, 2020 28.69 28.94 26.96 27.18 1,289,449 -0.60(-2.17%)
Jul 01, 2020 27.51 28.69 27.43 27.79 1,020,449 +0.47(+1.72%)
Jun 30, 2020 27.21 27.86 26.66 27.32 1,209,738 +0.09(+0.33%)
Jun 29, 2020 26.18 27.55 25.43 27.23 1,618,585 +1.08(+4.13%)
Jun 26, 2020 27.28 27.48 26.02 26.15 2,322,270 -1.43(-5.20%)
Jun 25, 2020 26.99 27.61 26.55 27.58 2,464,810 -0.11(-0.39%)
Jun 24, 2020 28.86 29.03 27.07 27.69 2,066,916 -1.79(-6.07%)
Jun 23, 2020 29.90 30.10 29.06 29.48 968,537 +0.02(+0.06%)
Jun 22, 2020 29.98 29.98 28.64 29.46 1,720,783 -0.78(-2.59%)
Jun 19, 2020 31.17 31.98 30.05 30.24 4,782,679 -0.72(-2.32%)
Jun 18, 2020 29.86 31.39 29.37 30.96 1,018,512 -0.31(-1.00%)
Jun 17, 2020 31.70 31.72 30.42 31.27 1,165,001 -0.05(-0.16%)
Jun 16, 2020 33.33 33.39 30.98 31.32 1,975,977 +0.47(+1.52%)
Jun 15, 2020 28.28 31.38 27.92 30.85 2,475,162 +0.54(+1.80%)
Jun 12, 2020 31.42 31.76 28.86 30.31 1,596,530 +1.32(+4.55%)
Jun 11, 2020 27.73 29.79 27.35 28.99 3,272,862 -2.85(-8.96%)
Jun 10, 2020 34.75 34.83 30.62 31.84 3,215,660 -2.72(-7.87%)
Jun 09, 2020 33.70 35.34 33.01 34.56 1,533,273 -1.72(-4.73%)
Jun 08, 2020 36.68 37.00 34.99 36.28 2,255,275 +0.82(+2.33%)
Jun 05, 2020 36.16 37.49 35.10 35.46 3,469,580 +1.90(+5.68%)
Jun 04, 2020 30.45 33.57 29.44 33.55 3,192,671 +3.10(+10.18%)
Jun 03, 2020 29.02 31.04 28.97 30.45 1,711,884 +2.08(+7.32%)
Jun 02, 2020 28.90 29.43 28.35 28.37 2,294,216 +0.16(+0.56%)
Jun 01, 2020 26.01 28.32 25.87 28.22 1,722,276 +2.18(+8.39%)
May 29, 2020 26.64 27.16 25.86 26.03 1,646,983 -1.17(-4.30%)
May 28, 2020 28.20 28.30 26.90 27.20 1,307,900 -0.66(-2.37%)
May 27, 2020 27.84 28.42 26.29 27.86 1,911,817 +1.25(+4.68%)
May 26, 2020 26.52 27.12 26.08 26.62 1,588,909 +1.76(+7.10%)
May 22, 2020 24.12 25.15 23.83 24.85 1,815,926 +0.71(+2.94%)
May 21, 2020 23.06 24.37 23.06 24.14 1,886,936 +1.06(+4.61%)
May 20, 2020 23.84 24.48 22.96 23.08 2,720,392 -0.35(-1.48%)
May 19, 2020 23.21 24.41 22.65 23.43 2,032,480 -0.10(-0.42%)
May 18, 2020 22.16 23.82 22.16 23.52 2,854,839 +2.88(+13.94%)
May 15, 2020 20.00 20.81 19.88 20.65 3,322,589 +0.16(+0.76%)
May 14, 2020 18.69 20.84 18.56 20.49 3,255,991 +0.82(+4.19%)
May 13, 2020 20.50 20.94 19.67 19.67 4,466,016 -1.01(-4.90%)
May 12, 2020 22.03 22.17 20.67 20.68 2,102,213 -1.27(-5.79%)
May 11, 2020 22.97 23.07 21.91 21.95 2,292,430 -0.63(-2.78%)
May 08, 2020 21.64 22.76 21.48 22.58 1,985,233 +1.45(+6.87%)
May 07, 2020 21.12 22.01 19.87 21.12 4,365,907 -0.75(-3.43%)
May 06, 2020 22.33 22.91 21.71 21.88 1,400,723 -0.36(-1.63%)
May 05, 2020 23.60 23.99 22.18 22.24 1,822,649 -0.35(-1.57%)
May 04, 2020 21.95 22.64 21.36 22.59 2,343,383 -0.12(-0.54%)
May 01, 2020 23.09 23.57 22.39 22.72 2,725,163 -1.54(-6.36%)
Apr 30, 2020 24.41 25.40 23.52 24.26 3,972,233 -1.43(-5.58%)
Apr 29, 2020 24.69 26.44 24.57 25.69 2,879,031 +2.75(+11.98%)
Apr 28, 2020 22.77 23.39 21.39 22.94 2,840,528 +1.80(+8.50%)
Apr 27, 2020 20.19 22.02 19.76 21.15 3,043,776 +1.85(+9.61%)
Apr 24, 2020 19.32 19.64 18.75 19.29 1,712,653 +0.11(+0.59%)
Apr 23, 2020 18.81 19.37 18.57 19.18 1,953,765 +0.46(+2.48%)
Apr 22, 2020 19.41 19.61 17.74 18.72 3,260,269 -0.28(-1.46%)
Apr 21, 2020 18.41 19.44 18.05 18.99 1,866,901 -0.39(-2.01%)
Apr 20, 2020 19.11 20.46 18.79 19.38 1,939,719 -0.61(-3.05%)
Apr 17, 2020 20.33 21.37 19.72 19.99 3,262,647 +1.38(+7.43%)
Apr 16, 2020 18.71 19.07 18.21 18.61 1,988,122 +0.41(+2.28%)
Apr 15, 2020 18.17 18.97 17.53 18.19 2,336,269 -1.29(-6.60%)
Apr 14, 2020 19.20 20.66 18.89 19.48 3,259,888 +1.31(+7.21%)
Apr 13, 2020 19.89 19.89 17.81 18.17 2,685,668 -2.64(-12.67%)
Apr 09, 2020 19.79 22.51 19.41 20.81 3,218,755 +2.33(+12.59%)
Apr 08, 2020 18.02 18.72 17.50 18.48 2,612,129 +0.90(+5.14%)
Apr 07, 2020 18.72 19.93 17.28 17.58 2,745,761 +0.50(+2.95%)
Apr 06, 2020 17.71 18.89 16.70 17.07 2,473,877 +0.97(+6.01%)
Apr 03, 2020 16.58 16.72 15.58 16.10 3,271,745 -0.20(-1.25%)
Apr 02, 2020 16.43 17.33 16.20 16.31 2,210,365 -0.02(-0.10%)
Apr 01, 2020 18.00 18.30 16.17 16.32 3,227,595 -3.38(-17.13%)
Mar 31, 2020 21.15 21.31 18.99 19.70 2,929,217 -0.93(-4.50%)
Mar 30, 2020 19.82 21.04 18.39 20.63 2,485,448 +1.12(+5.77%)
Mar 27, 2020 20.01 20.52 18.61 19.50 3,829,067 -1.42(-6.77%)
Mar 26, 2020 21.78 24.58 20.42 20.92 3,989,941 -0.50(-2.32%)
Mar 25, 2020 18.83 23.86 18.83 21.42 5,026,667 +4.30(+25.12%)
Mar 24, 2020 14.80 17.42 14.75 17.12 3,109,947 +3.47(+25.40%)
Mar 23, 2020 14.34 14.34 12.14 13.65 3,208,778 -0.80(-5.54%)
Mar 20, 2020 17.36 17.81 13.87 14.45 4,672,948 -0.11(-0.77%)
Mar 19, 2020 11.46 15.52 10.41 14.56 4,845,459 +3.42(+30.68%)
Mar 18, 2020 14.62 14.88 10.05 11.14 6,485,414 -4.77(-29.98%)
Mar 17, 2020 19.89 19.89 15.21 15.92 5,568,926 -3.24(-16.92%)
Mar 16, 2020 22.98 24.13 19.13 19.16 3,961,581 -7.38(-27.81%)
Mar 13, 2020 27.24 27.76 21.18 26.54 4,345,188 +3.89(+17.18%)
Mar 12, 2020 31.49 31.49 21.62 22.65 6,383,697 -12.76(-36.04%)
Mar 11, 2020 38.41 38.47 35.13 35.41 1,773,478 -3.96(-10.07%)
Mar 10, 2020 40.42 40.48 37.08 39.37 1,418,023 +0.22(+0.57%)
Mar 09, 2020 41.85 41.87 39.06 39.15 1,717,338 -5.09(-11.51%)
Mar 06, 2020 42.53 44.27 41.48 44.24 1,992,164 +0.21(+0.47%)
Mar 05, 2020 46.63 46.83 44.01 44.03 2,627,914 -3.36(-7.09%)
Mar 04, 2020 48.44 48.92 46.35 47.39 1,622,587 -0.38(-0.79%)
Mar 03, 2020 48.87 49.47 47.27 47.77 1,437,660 -0.92(-1.89%)
Mar 02, 2020 47.78 48.75 46.08 48.69 1,687,175 +1.26(+2.67%)
Feb 28, 2020 45.99 49.10 44.66 47.43 3,070,873 +0.55(+1.18%)
Feb 27, 2020 50.00 50.00 46.70 46.87 2,098,571 -3.79(-7.48%)
Feb 26, 2020 52.18 52.66 50.60 50.67 1,740,617 -1.58(-3.03%)
Feb 25, 2020 53.68 54.68 51.98 52.25 1,853,881 -0.79(-1.49%)
Feb 24, 2020 53.84 53.97 53.01 53.04 1,198,605 -1.27(-2.33%)
Feb 21, 2020 55.07 55.19 54.25 54.30 1,064,746 -0.76(-1.39%)
Feb 20, 2020 54.12 55.10 53.76 55.07 829,232 +1.07(+1.99%)
Feb 19, 2020 55.60 55.63 53.77 53.99 1,313,350 -1.62(-2.92%)
Feb 18, 2020 55.87 55.98 54.91 55.62 1,077,271 -0.22(-0.40%)
Feb 14, 2020 56.04 56.05 55.47 55.84 829,783 -0.04(-0.07%)
Feb 13, 2020 56.01 56.32 55.49 55.88 924,116 -0.18(-0.31%)
Feb 12, 2020 57.18 57.22 55.89 56.05 914,440 -1.10(-1.92%)
Feb 11, 2020 56.35 57.67 56.34 57.15 1,279,469 +0.80(+1.43%)
Feb 10, 2020 56.80 56.80 56.21 56.35 777,000 -0.18(-0.31%)
Feb 07, 2020 57.02 57.02 56.48 56.52 527,221 -0.29(-0.50%)
Feb 06, 2020 56.85 56.98 56.55 56.81 816,206 +0.11(+0.20%)
Feb 05, 2020 57.19 57.33 56.53 56.70 729,240 -0.56(-0.97%)
Feb 04, 2020 57.16 57.69 56.90 57.25 777,468 +0.22(+0.39%)
Feb 03, 2020 56.89 57.38 56.87 57.03 668,044 +0.23(+0.41%)
Jan 31, 2020 57.50 58.27 56.79 56.80 969,755 -0.68(-1.19%)
Jan 30, 2020 57.46 57.85 57.39 57.49 580,395 -0.15(-0.26%)
Jan 29, 2020 57.55 58.09 57.40 57.63 641,409 +0.48(+0.83%)
Jan 28, 2020 57.09 57.59 57.08 57.16 292,391 +0.09(+0.15%)
Jan 27, 2020 57.17 57.55 56.98 57.07 687,028 -0.17(-0.29%)
Jan 24, 2020 57.55 57.88 57.10 57.24 729,883 -0.35(-0.61%)
Jan 23, 2020 57.50 57.93 57.21 57.59 431,572 +0.12(+0.21%)
Jan 22, 2020 57.96 58.27 57.34 57.47 447,844 -0.47(-0.81%)
Jan 21, 2020 57.51 57.95 57.29 57.93 669,111 +0.50(+0.87%)
Jan 17, 2020 57.73 57.83 57.41 57.44 398,853 -0.31(-0.53%)
Jan 16, 2020 57.86 58.01 57.39 57.74 572,576 +0.55(+0.96%)
Jan 15, 2020 56.53 57.44 56.52 57.20 731,086 +0.82(+1.45%)
Jan 14, 2020 56.46 56.72 56.06 56.38 367,150 -0.12(-0.21%)
Jan 13, 2020 56.10 56.67 55.98 56.50 469,725 +0.40(+0.71%)
Jan 10, 2020 55.65 56.15 55.32 56.10 576,429 +0.56(+1.01%)
Jan 09, 2020 55.77 55.83 55.15 55.54 865,979 -0.15(-0.27%)
Jan 08, 2020 55.58 55.88 55.42 55.69 1,145,959 +0.18(+0.33%)
Jan 07, 2020 55.38 55.56 54.71 55.51 557,596 -0.05(-0.09%)
Jan 06, 2020 55.58 55.85 55.11 55.56 745,147 -0.15(-0.27%)
Jan 03, 2020 54.48 55.72 54.38 55.71 896,093 +1.12(+2.06%)
Jan 02, 2020 56.18 56.18 53.78 54.58 1,020,406 -1.35(-2.41%)
Dec 31, 2019 55.43 55.97 55.30 55.93 543,086 +0.42(+0.76%)
Dec 30, 2019 55.38 55.53 55.05 55.51 525,401 +0.15(+0.26%)
Dec 27, 2019 55.18 55.40 54.90 55.36 496,478 +0.35(+0.64%)
Dec 26, 2019 55.38 55.51 54.57 55.01 649,229 -0.05(-0.09%)
Dec 24, 2019 54.98 55.38 54.91 55.06 288,363 +0.15(+0.27%)
Dec 23, 2019 55.55 55.62 54.74 54.91 559,879 -0.46(-0.83%)
Dec 20, 2019 55.37 55.53 54.95 55.36 1,717,230 +0.08(+0.14%)
Dec 19, 2019 54.76 55.29 54.63 55.29 722,049 +0.61(+1.12%)
Dec 18, 2019 54.20 54.93 53.92 54.67 1,032,544 +1.06(+1.98%)
Dec 17, 2019 54.30 54.54 53.50 53.61 776,860 -0.35(-0.64%)
Dec 16, 2019 53.51 54.03 53.28 53.95 821,702 +0.44(+0.82%)
Dec 13, 2019 53.47 53.79 53.02 53.51 938,991 -0.07(-0.13%)
Dec 12, 2019 53.99 54.47 53.18 53.58 902,609 -0.41(-0.76%)
Dec 11, 2019 55.18 55.33 53.64 53.99 937,566 -1.39(-2.52%)
Dec 10, 2019 55.51 55.84 55.16 55.39 672,756 -0.12(-0.21%)
Dec 09, 2019 55.17 55.54 54.97 55.51 546,824 +0.31(+0.56%)
Dec 06, 2019 55.92 56.36 55.14 55.20 976,322 -0.60(-1.07%)
Dec 05, 2019 55.61 55.96 55.47 55.80 982,907 +0.10(+0.18%)
Dec 04, 2019 54.81 55.79 54.75 55.70 817,442 +0.76(+1.39%)
Dec 03, 2019 54.83 55.14 54.73 54.93 669,932 +0.06(+0.10%)
Dec 02, 2019 55.84 55.86 54.85 54.88 759,900 -0.98(-1.75%)
Nov 29, 2019 56.42 56.68 55.77 55.85 455,083 -0.50(-0.88%)
Nov 27, 2019 56.31 56.47 56.02 56.35 541,935 -0.01(-0.02%)
Nov 26, 2019 56.58 56.92 56.02 56.36 1,524,791 -0.08(-0.14%)
Nov 25, 2019 56.52 57.40 56.34 56.44 780,147 +0.12(+0.21%)
Nov 22, 2019 57.04 57.43 56.04 56.32 819,844 -0.63(-1.10%)
Nov 21, 2019 58.05 58.11 56.92 56.95 790,897 -1.10(-1.90%)
Nov 20, 2019 58.11 58.48 57.81 58.05 479,928 -0.17(-0.30%)
Nov 19, 2019 58.05 58.46 57.91 58.23 381,704 +0.18(+0.31%)
Nov 18, 2019 57.76 58.48 57.76 58.05 506,323 +0.32(+0.56%)
Nov 15, 2019 57.06 57.76 57.03 57.72 529,586 +0.68(+1.19%)
Nov 14, 2019 56.60 57.26 56.60 57.04 422,996 +0.50(+0.89%)
Nov 13, 2019 56.57 57.16 56.49 56.54 542,220 -0.09(-0.17%)
Nov 12, 2019 57.23 57.72 56.52 56.63 552,006 -0.55(-0.96%)
Nov 11, 2019 57.27 57.98 57.12 57.18 560,509 -0.05(-0.10%)
Nov 08, 2019 57.29 57.80 57.20 57.24 481,210 -0.21(-0.37%)
Nov 07, 2019 58.34 58.43 57.10 57.45 534,144 -0.99(-1.70%)
Nov 06, 2019 58.47 58.89 58.31 58.44 405,292 +0.02(+0.03%)
Nov 05, 2019 59.76 59.91 58.03 58.43 959,548 -1.57(-2.61%)
Nov 04, 2019 60.65 60.77 59.62 60.00 749,856 -0.75(-1.24%)
Nov 01, 2019 61.01 61.01 60.20 60.75 460,021 -0.20(-0.32%)
Oct 31, 2019 60.93 61.36 60.63 60.94 534,832 +0.24(+0.40%)
Oct 30, 2019 61.29 61.58 59.50 60.70 850,175 -0.69(-1.12%)
Oct 29, 2019 60.93 61.83 60.93 61.39 504,061 +0.34(+0.56%)
Oct 28, 2019 60.93 61.26 60.77 61.04 428,568 +0.12(+0.19%)
Oct 25, 2019 61.94 61.94 60.71 60.93 474,407 -0.63(-1.03%)
Oct 24, 2019 62.21 62.22 61.49 61.56 388,212 -0.44(-0.70%)
Oct 23, 2019 61.68 61.99 61.20 61.99 415,051 +0.60(+0.98%)
Oct 22, 2019 61.69 61.69 61.30 61.39 429,627 -0.21(-0.34%)
Oct 21, 2019 61.05 61.61 60.90 61.60 390,546 +0.56(+0.92%)
Oct 18, 2019 60.71 61.13 60.58 61.04 289,210 +0.28(+0.46%)
Oct 17, 2019 60.46 60.93 60.39 60.76 339,217 +0.36(+0.59%)
Oct 16, 2019 59.86 60.43 59.56 60.40 474,091 +0.50(+0.83%)
Oct 15, 2019 60.27 60.33 59.60 59.91 451,987 -0.37(-0.61%)
Oct 14, 2019 60.44 60.60 60.01 60.27 364,066 -0.02(-0.04%)
Oct 11, 2019 60.63 60.70 60.22 60.30 477,356 -0.22(-0.36%)
Oct 10, 2019 60.43 60.70 60.18 60.51 263,914 -0.01(-0.01%)
Oct 09, 2019 60.93 60.97 60.40 60.52 307,877 -0.15(-0.24%)
Oct 08, 2019 60.65 61.00 60.09 60.67 561,865 +0.02(+0.04%)
Oct 07, 2019 60.43 60.87 60.30 60.65 415,409 +0.08(+0.13%)
Oct 04, 2019 60.35 60.64 60.12 60.57 352,566 +0.28(+0.47%)
Oct 03, 2019 59.73 60.84 59.57 60.29 524,337 +0.69(+1.15%)
Oct 02, 2019 59.50 59.60 58.99 59.60 574,898 +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.