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 (%)
Dec 30, 2022 34.29 34.49 33.82 34.46 755,038 -0.01(-0.03%)
Dec 29, 2022 34.22 34.74 34.10 34.47 676,452 +0.56(+1.66%)
Dec 28, 2022 34.61 34.77 33.88 33.91 831,541 -0.80(-2.30%)
Dec 27, 2022 34.78 35.04 34.38 34.71 749,367 -0.04(-0.10%)
Dec 23, 2022 33.85 34.83 33.70 34.75 583,295 +0.73(+2.16%)
Dec 22, 2022 35.09 35.15 33.11 34.01 1,456,699 -1.59(-4.46%)
Dec 21, 2022 35.69 36.34 35.55 35.60 745,592 +0.27(+0.77%)
Dec 20, 2022 35.75 35.92 35.20 35.33 593,989 -0.51(-1.42%)
Dec 19, 2022 36.41 36.41 35.50 35.83 608,332 -0.64(-1.77%)
Dec 16, 2022 36.73 36.96 35.80 36.48 1,169,200 -0.44(-1.20%)
Dec 15, 2022 36.87 37.15 36.70 36.92 597,221 -0.38(-1.02%)
Dec 14, 2022 36.99 37.95 36.99 37.30 729,379 +0.09(+0.24%)
Dec 13, 2022 37.92 38.15 37.05 37.21 694,252 +0.32(+0.86%)
Dec 12, 2022 37.05 37.25 36.39 36.90 793,448 -0.09(-0.25%)
Dec 09, 2022 36.93 37.21 36.82 36.99 700,570 +0.00(+0.00%)
Dec 08, 2022 37.28 37.59 36.91 36.99 398,868 -0.01(-0.02%)
Dec 07, 2022 36.74 37.85 36.54 36.99 400,612 +0.13(+0.34%)
Dec 06, 2022 36.80 37.12 36.43 36.87 354,421 -0.04(-0.10%)
Dec 05, 2022 37.59 37.71 36.83 36.90 340,025 -0.78(-2.07%)
Dec 02, 2022 37.47 37.94 37.19 37.68 313,336 +0.02(+0.05%)
Dec 01, 2022 38.01 38.54 37.48 37.67 489,501 -0.07(-0.19%)
Nov 30, 2022 36.97 37.76 36.56 37.74 510,944 +0.76(+2.06%)
Nov 29, 2022 36.54 37.01 36.26 36.98 311,013 +0.68(+1.89%)
Nov 28, 2022 36.84 37.29 36.18 36.29 492,495 -0.80(-2.16%)
Nov 25, 2022 36.67 37.20 36.63 37.09 218,472 +0.53(+1.45%)
Nov 23, 2022 36.84 37.03 36.53 36.56 271,443 -0.29(-0.78%)
Nov 22, 2022 36.44 36.90 36.24 36.85 291,884 +0.71(+1.97%)
Nov 21, 2022 35.85 36.37 35.79 36.14 231,878 +0.08(+0.22%)
Nov 18, 2022 36.35 36.44 35.96 36.06 262,589 +0.29(+0.81%)
Nov 17, 2022 35.21 35.79 35.11 35.77 539,091 +0.23(+0.66%)
Nov 16, 2022 35.78 36.17 35.47 35.54 348,815 -0.44(-1.23%)
Nov 15, 2022 35.54 36.02 35.21 35.98 633,545 +0.95(+2.73%)
Nov 14, 2022 35.48 35.87 35.00 35.02 301,172 -0.60(-1.69%)
Nov 11, 2022 36.20 36.45 35.49 35.63 730,038 -0.45(-1.25%)
Nov 10, 2022 35.81 36.73 35.51 36.08 890,639 +1.68(+4.87%)
Nov 09, 2022 35.13 35.57 34.32 34.40 557,392 -0.90(-2.55%)
Nov 08, 2022 35.42 35.72 34.96 35.30 412,150 +0.09(+0.26%)
Nov 07, 2022 35.63 35.84 34.64 35.21 351,130 -0.17(-0.48%)
Nov 04, 2022 35.08 35.63 34.63 35.38 330,912 +0.90(+2.61%)
Nov 03, 2022 33.56 34.81 33.40 34.48 413,388 +0.31(+0.90%)
Nov 02, 2022 34.82 35.23 34.01 34.18 483,892 -1.02(-2.89%)
Nov 01, 2022 35.19 35.45 34.95 35.19 466,531 +0.42(+1.22%)
Oct 31, 2022 34.73 35.08 34.63 34.77 560,114 -0.21(-0.59%)
Oct 28, 2022 34.54 35.10 34.37 34.98 614,042 +0.45(+1.32%)
Oct 27, 2022 34.85 34.92 34.32 34.52 468,495 +0.14(+0.42%)
Oct 26, 2022 34.43 34.72 34.16 34.38 488,012 -0.02(-0.05%)
Oct 25, 2022 33.36 34.66 33.36 34.40 407,312 +1.12(+3.36%)
Oct 24, 2022 33.76 34.01 33.01 33.28 381,088 -0.10(-0.29%)
Oct 21, 2022 32.83 33.43 32.46 33.38 363,359 +0.59(+1.80%)
Oct 20, 2022 33.09 33.57 32.74 32.79 423,409 -0.27(-0.81%)
Oct 19, 2022 33.49 33.84 32.92 33.06 344,618 -0.97(-2.84%)
Oct 18, 2022 34.09 34.59 33.78 34.02 454,095 +0.63(+1.90%)
Oct 17, 2022 33.49 34.04 33.27 33.39 497,067 +0.57(+1.74%)
Oct 14, 2022 33.49 33.95 32.73 32.81 552,796 -0.47(-1.40%)
Oct 13, 2022 32.38 33.56 32.02 33.28 494,693 +0.49(+1.50%)
Oct 12, 2022 32.20 33.10 31.84 32.79 721,957 +0.55(+1.69%)
Oct 11, 2022 32.05 32.29 31.45 32.24 984,574 +0.20(+0.61%)
Oct 10, 2022 32.22 32.73 32.04 32.04 524,328 +0.03(+0.08%)
Oct 07, 2022 32.49 32.73 31.75 32.02 533,674 -0.70(-2.13%)
Oct 06, 2022 33.26 33.45 32.55 32.72 562,646 -0.61(-1.82%)
Oct 05, 2022 33.33 33.48 32.54 33.32 476,223 -0.68(-2.00%)
Oct 04, 2022 32.97 34.00 32.75 34.00 650,739 +1.69(+5.23%)
Oct 03, 2022 32.66 32.66 31.78 32.31 579,042 +0.24(+0.75%)
Sep 30, 2022 31.66 32.33 31.63 32.07 858,694 +0.59(+1.87%)
Sep 29, 2022 32.73 32.94 30.93 31.48 1,202,487 -1.75(-5.26%)
Sep 28, 2022 32.94 33.84 32.61 33.23 1,680,821 +0.68(+2.10%)
Sep 27, 2022 32.40 32.90 32.08 32.55 1,027,802 +0.54(+1.69%)
Sep 26, 2022 33.74 33.76 31.69 32.00 1,108,234 -2.04(-6.00%)
Sep 23, 2022 34.14 34.55 33.49 34.05 795,856 -0.65(-1.87%)
Sep 22, 2022 36.99 36.99 34.69 34.69 991,431 -2.25(-6.08%)
Sep 21, 2022 37.46 37.72 36.92 36.94 1,565,218 -0.19(-0.50%)
Sep 20, 2022 36.98 37.19 36.69 37.13 1,283,324 -0.21(-0.57%)
Sep 19, 2022 36.42 37.51 36.41 37.34 1,196,710 +0.48(+1.30%)
Sep 16, 2022 37.08 37.29 36.11 36.86 1,048,023 -0.50(-1.33%)
Sep 15, 2022 37.71 38.22 37.33 37.36 499,658 -0.25(-0.66%)
Sep 14, 2022 38.00 38.00 36.99 37.61 684,219 -0.44(-1.14%)
Sep 13, 2022 38.86 39.18 37.77 38.04 679,052 -1.84(-4.61%)
Sep 12, 2022 39.23 39.93 39.06 39.88 536,351 +1.03(+2.65%)
Sep 09, 2022 38.60 39.05 38.38 38.85 489,339 +0.73(+1.91%)
Sep 08, 2022 37.40 38.30 37.29 38.12 609,401 +0.39(+1.04%)
Sep 07, 2022 37.49 37.93 37.22 37.73 832,806 +0.36(+0.97%)
Sep 06, 2022 37.53 37.77 36.77 37.37 767,102 -0.11(-0.28%)
Sep 02, 2022 38.41 38.56 37.41 37.47 522,726 -0.47(-1.24%)
Sep 01, 2022 38.37 38.41 37.44 37.94 839,888 -0.67(-1.72%)
Aug 31, 2022 39.28 39.38 38.53 38.61 618,930 -0.49(-1.25%)
Aug 30, 2022 39.83 39.91 39.05 39.10 469,642 -0.56(-1.42%)
Aug 29, 2022 39.94 40.09 39.62 39.66 583,486 -0.52(-1.30%)
Aug 26, 2022 40.98 41.18 40.02 40.18 1,009,316 -0.91(-2.21%)
Aug 25, 2022 41.06 41.43 40.98 41.09 726,396 +0.27(+0.67%)
Aug 24, 2022 41.48 41.55 40.63 40.82 1,422,653 -1.00(-2.38%)
Aug 23, 2022 42.41 42.67 41.81 41.81 657,428 -0.45(-1.06%)
Aug 22, 2022 42.16 42.78 42.07 42.26 827,517 -0.52(-1.22%)
Aug 19, 2022 43.55 43.93 41.01 42.78 2,605,152 -2.86(-6.26%)
Aug 18, 2022 45.40 45.92 45.19 45.64 545,733 +0.27(+0.60%)
Aug 17, 2022 47.81 47.94 44.26 45.37 1,509,605 -3.52(-7.20%)
Aug 16, 2022 48.89 49.15 48.61 48.89 416,891 -0.02(-0.04%)
Aug 15, 2022 48.91 49.32 48.75 48.91 341,913 +0.06(+0.13%)
Aug 12, 2022 48.49 49.03 48.38 48.85 273,056 +0.66(+1.37%)
Aug 11, 2022 48.14 48.63 47.88 48.18 331,570 +0.34(+0.72%)
Aug 10, 2022 47.58 48.03 47.43 47.84 340,400 +0.77(+1.63%)
Aug 09, 2022 46.76 47.08 46.60 47.07 398,208 +0.39(+0.83%)
Aug 08, 2022 46.60 47.40 46.51 46.69 391,699 +0.41(+0.90%)
Aug 05, 2022 45.82 46.31 45.41 46.27 345,940 +0.40(+0.87%)
Aug 04, 2022 46.37 46.53 45.71 45.87 443,347 -0.61(-1.31%)
Aug 03, 2022 47.19 47.66 46.48 46.48 482,159 -0.49(-1.05%)
Aug 02, 2022 48.18 48.20 46.81 46.98 640,994 -0.95(-1.99%)
Aug 01, 2022 47.48 48.07 46.76 47.93 551,846 +0.45(+0.95%)
Jul 29, 2022 46.92 47.90 46.75 47.48 387,693 +0.49(+1.05%)
Jul 28, 2022 46.60 47.07 46.19 46.98 390,580 +0.64(+1.38%)
Jul 27, 2022 46.10 46.44 45.88 46.35 329,006 +0.51(+1.11%)
Jul 26, 2022 45.97 46.25 45.64 45.84 381,764 -0.08(-0.17%)
Jul 25, 2022 45.19 45.97 44.79 45.92 404,074 +0.90(+2.01%)
Jul 22, 2022 45.16 45.57 44.73 45.01 423,260 -0.24(-0.52%)
Jul 21, 2022 45.41 45.41 44.74 45.25 363,633 -0.43(-0.94%)
Jul 20, 2022 45.56 45.94 45.02 45.68 397,651 -0.04(-0.10%)
Jul 19, 2022 44.57 45.85 44.54 45.72 565,417 +1.55(+3.52%)
Jul 18, 2022 43.46 44.26 43.28 44.17 568,709 +0.97(+2.26%)
Jul 15, 2022 42.40 43.28 42.07 43.19 369,784 +1.26(+3.01%)
Jul 14, 2022 41.33 41.97 41.33 41.93 250,661 -0.16(-0.38%)
Jul 13, 2022 41.75 42.29 41.57 42.09 296,485 -0.11(-0.25%)
Jul 12, 2022 41.98 42.68 41.77 42.19 369,359 -0.07(-0.17%)
Jul 11, 2022 42.47 42.71 41.79 42.26 235,027 -0.34(-0.80%)
Jul 08, 2022 42.87 43.09 42.40 42.61 371,698 -0.22(-0.51%)
Jul 07, 2022 42.21 43.05 41.93 42.83 544,198 +1.45(+3.50%)
Jul 06, 2022 41.44 41.88 40.94 41.38 264,236 -0.14(-0.34%)
Jul 05, 2022 41.39 41.55 40.51 41.52 365,945 -0.24(-0.57%)
Jul 01, 2022 41.11 41.78 40.58 41.75 332,080 +0.56(+1.36%)
Jun 30, 2022 40.75 42.00 40.67 41.19 593,777 -0.28(-0.68%)
Jun 29, 2022 41.66 41.83 41.04 41.47 449,162 -0.29(-0.68%)
Jun 28, 2022 42.03 42.69 41.52 41.76 725,953 +0.20(+0.48%)
Jun 27, 2022 41.58 41.87 41.18 41.56 415,431 +0.02(+0.04%)
Jun 24, 2022 40.48 41.68 40.43 41.54 643,464 +1.40(+3.50%)
Jun 23, 2022 39.75 40.29 39.51 40.14 437,009 +0.49(+1.23%)
Jun 22, 2022 39.25 40.15 38.98 39.65 469,252 +0.09(+0.22%)
Jun 21, 2022 39.72 40.37 39.13 39.56 407,331 +0.24(+0.62%)
Jun 17, 2022 38.40 39.46 38.23 39.32 922,248 +0.92(+2.41%)
Jun 16, 2022 38.83 39.26 38.20 38.39 661,058 -1.45(-3.64%)
Jun 15, 2022 38.64 40.38 38.48 39.84 925,630 +1.82(+4.80%)
Jun 14, 2022 39.21 39.21 37.49 38.02 1,350,156 -1.17(-2.98%)
Jun 13, 2022 40.92 41.04 39.04 39.18 708,033 -2.78(-6.61%)
Jun 10, 2022 42.34 42.62 41.87 41.96 655,017 -0.99(-2.32%)
Jun 09, 2022 43.64 43.64 42.89 42.95 657,124 -0.86(-1.95%)
Jun 08, 2022 44.51 44.51 43.58 43.81 502,629 -0.92(-2.05%)
Jun 07, 2022 43.64 44.74 43.46 44.73 379,080 +0.89(+2.03%)
Jun 06, 2022 44.13 44.22 43.67 43.84 364,932 +0.10(+0.24%)
Jun 03, 2022 44.62 44.85 43.46 43.73 390,245 -1.12(-2.49%)
Jun 02, 2022 44.59 44.94 43.75 44.85 483,208 +0.17(+0.39%)
Jun 01, 2022 44.94 44.94 43.01 44.67 562,787 -0.04(-0.10%)
May 31, 2022 44.31 44.80 44.08 44.72 672,326 +0.41(+0.93%)
May 27, 2022 43.48 44.31 43.48 44.31 369,296 +0.83(+1.92%)
May 26, 2022 43.27 43.94 43.25 43.47 536,231 +0.55(+1.27%)
May 25, 2022 42.28 43.12 42.05 42.93 335,952 +0.55(+1.29%)
May 24, 2022 42.96 42.96 41.83 42.38 646,483 -0.81(-1.87%)
May 23, 2022 43.83 44.58 43.07 43.19 438,584 -0.64(-1.47%)
May 20, 2022 44.58 44.65 42.86 43.83 629,884 -0.28(-0.63%)
May 19, 2022 43.87 44.58 43.45 44.11 488,662 -0.10(-0.24%)
May 18, 2022 44.39 44.81 43.87 44.21 695,050 -0.33(-0.74%)
May 17, 2022 43.89 44.71 43.58 44.54 437,527 +1.13(+2.60%)
May 16, 2022 43.66 44.09 43.32 43.41 490,863 -0.15(-0.34%)
May 13, 2022 42.72 43.60 42.15 43.56 505,448 +1.55(+3.70%)
May 12, 2022 43.17 43.30 41.06 42.01 2,024,310 -1.29(-2.99%)
May 11, 2022 43.99 44.65 43.11 43.30 833,954 -0.51(-1.17%)
May 10, 2022 44.20 44.62 42.63 43.81 776,663 +0.07(+0.16%)
May 09, 2022 45.17 45.22 43.50 43.74 801,099 -1.88(-4.13%)
May 06, 2022 45.63 45.82 44.49 45.63 591,780 -0.23(-0.51%)
May 05, 2022 46.19 47.07 45.47 45.86 848,350 -0.31(-0.68%)
May 04, 2022 45.08 46.52 44.78 46.17 435,234 +0.95(+2.11%)
May 03, 2022 44.52 45.50 43.89 45.22 516,424 +0.81(+1.82%)
May 02, 2022 45.80 46.23 43.73 44.41 677,780 -1.17(-2.57%)
Apr 29, 2022 47.47 47.47 45.53 45.58 847,660 -2.18(-4.56%)
Apr 28, 2022 47.08 47.82 46.33 47.76 338,143 +1.00(+2.14%)
Apr 27, 2022 46.73 47.24 46.38 46.76 475,405 +0.08(+0.17%)
Apr 26, 2022 47.63 48.07 46.62 46.68 413,624 -1.18(-2.47%)
Apr 25, 2022 48.33 48.33 46.60 47.86 596,873 -0.40(-0.82%)
Apr 22, 2022 47.81 48.68 47.49 48.26 879,895 +0.40(+0.83%)
Apr 21, 2022 48.12 48.59 47.70 47.86 642,087 +0.07(+0.14%)
Apr 20, 2022 47.83 48.30 47.65 47.80 531,319 +0.28(+0.60%)
Apr 19, 2022 46.52 47.58 46.52 47.51 562,957 +1.08(+2.32%)
Apr 18, 2022 46.15 46.92 46.08 46.43 560,745 +0.28(+0.62%)
Apr 14, 2022 45.72 46.21 45.47 46.15 487,565 +0.47(+1.04%)
Apr 13, 2022 44.33 45.75 44.33 45.67 382,749 +1.41(+3.18%)
Apr 12, 2022 44.66 45.10 44.08 44.26 541,481 -0.36(-0.81%)
Apr 11, 2022 44.99 45.30 44.32 44.63 428,995 -0.41(-0.92%)
Apr 08, 2022 44.99 45.41 44.75 45.04 383,179 -0.22(-0.48%)
Apr 07, 2022 46.19 46.36 44.89 45.26 546,812 -1.19(-2.57%)
Apr 06, 2022 45.77 46.55 45.47 46.45 655,773 +0.34(+0.73%)
Apr 05, 2022 47.06 47.64 46.08 46.11 548,743 -0.80(-1.71%)
Apr 04, 2022 47.80 47.80 46.28 46.91 654,808 -0.89(-1.86%)
Apr 01, 2022 47.54 48.14 47.41 47.80 437,893 +0.56(+1.19%)
Mar 31, 2022 47.40 48.08 47.24 47.24 573,586 -0.11(-0.24%)
Mar 30, 2022 47.88 48.30 47.19 47.35 448,870 -0.76(-1.59%)
Mar 29, 2022 46.76 48.37 46.58 48.12 933,149 +1.84(+3.97%)
Mar 28, 2022 46.19 46.50 45.83 46.28 545,825 +0.30(+0.65%)
Mar 25, 2022 45.52 46.35 45.32 45.98 556,627 +0.62(+1.36%)
Mar 24, 2022 44.96 45.40 44.94 45.36 438,651 +0.48(+1.07%)
Mar 23, 2022 45.11 45.46 44.62 44.88 393,176 -0.23(-0.51%)
Mar 22, 2022 44.67 45.21 44.67 45.11 677,662 +0.72(+1.63%)
Mar 21, 2022 44.42 44.86 44.24 44.39 401,956 +0.10(+0.23%)
Mar 18, 2022 44.42 44.42 43.67 44.29 961,441 -0.10(-0.23%)
Mar 17, 2022 44.45 44.65 44.14 44.39 512,684 -0.06(-0.14%)
Mar 16, 2022 44.87 45.23 43.69 44.45 793,030 +0.04(+0.10%)
Mar 15, 2022 44.68 45.10 43.91 44.41 615,273 -0.03(-0.06%)
Mar 14, 2022 45.29 45.38 44.17 44.43 584,150 -0.76(-1.69%)
Mar 11, 2022 45.54 45.87 45.09 45.20 608,253 +0.15(+0.34%)
Mar 10, 2022 44.53 45.10 44.06 45.04 687,750 -0.10(-0.23%)
Mar 09, 2022 44.55 45.46 44.48 45.15 1,035,674 +1.28(+2.92%)
Mar 08, 2022 43.71 44.45 43.61 43.87 871,519 +0.41(+0.95%)
Mar 07, 2022 44.42 44.49 43.32 43.45 659,145 -1.03(-2.32%)
Mar 04, 2022 43.78 44.51 43.37 44.48 573,318 +0.36(+0.82%)
Mar 03, 2022 43.83 44.33 43.34 44.12 731,305 +0.48(+1.10%)
Mar 02, 2022 42.16 43.70 42.16 43.64 649,412 +1.31(+3.11%)
Mar 01, 2022 42.67 42.98 41.98 42.33 751,245 -0.46(-1.08%)
Feb 28, 2022 42.29 43.24 42.11 42.79 920,121 -0.27(-0.64%)
Feb 25, 2022 42.61 43.12 42.14 43.07 652,631 +1.03(+2.45%)
Feb 24, 2022 40.61 42.11 40.08 42.04 1,196,564 +0.22(+0.53%)
Feb 23, 2022 41.10 43.55 40.99 41.81 2,809,947 +2.74(+7.02%)
Feb 22, 2022 39.62 40.02 38.54 39.07 1,021,769 -1.08(-2.68%)
Feb 18, 2022 40.15 0 +0.30(+0.75%)
Feb 17, 2022 39.85 40.15 39.50 39.85 727,743 -0.41(-1.02%)
Feb 16, 2022 39.68 40.31 39.56 40.26 1,311,618 +0.84(+2.13%)
Feb 15, 2022 38.31 39.46 38.31 39.42 1,088,042 +1.33(+3.48%)
Feb 14, 2022 37.94 38.53 37.01 38.09 2,039,392 +0.23(+0.61%)
Feb 11, 2022 38.09 38.77 37.67 37.86 663,077 +0.02(+0.05%)
Feb 10, 2022 38.18 39.06 37.65 37.85 462,166 -0.85(-2.19%)
Feb 09, 2022 38.35 38.91 38.31 38.69 607,934 +0.84(+2.21%)
Feb 08, 2022 37.63 37.96 37.38 37.85 498,152 +0.30(+0.80%)
Feb 07, 2022 37.89 38.20 37.37 37.56 551,276 -0.32(-0.84%)
Feb 04, 2022 37.22 38.18 36.85 37.87 654,638 +0.44(+1.16%)
Feb 03, 2022 37.72 37.41 37.44 503,720 -0.59(-1.55%)
Feb 02, 2022 38.68 39.22 37.81 38.03 945,326 -0.71(-1.83%)
Feb 01, 2022 37.69 39.10 37.69 38.74 1,247,879 +1.15(+3.05%)
Jan 31, 2022 36.35 37.69 37.59 1,514,172 +0.76(+2.07%)
Jan 28, 2022 36.02 36.80 35.17 36.83 681,856 +0.66(+1.82%)
Jan 27, 2022 37.44 37.96 35.98 36.17 544,453 -1.04(-2.79%)
Jan 26, 2022 38.09 38.69 36.92 37.21 730,985 -0.47(-1.24%)
Jan 25, 2022 36.84 37.97 36.26 37.67 758,846 +0.18(+0.48%)
Jan 24, 2022 36.66 37.64 35.59 37.50 1,052,325 -0.11(-0.29%)
Jan 21, 2022 37.86 38.35 37.46 37.61 884,727 -0.54(-1.43%)
Jan 20, 2022 39.57 40.17 38.08 38.15 841,466 -1.44(-3.65%)
Jan 19, 2022 40.22 40.59 39.56 39.60 738,381 -0.45(-1.12%)
Jan 18, 2022 40.32 40.76 39.90 40.05 811,148 -0.41(-1.01%)
Jan 14, 2022 40.45 0 -0.03(-0.08%)
Jan 13, 2022 40.76 41.32 40.37 40.49 481,966 +0.09(+0.23%)
Jan 12, 2022 40.52 41.03 40.37 40.39 306,137 -0.24(-0.59%)
Jan 11, 2022 40.58 40.93 39.91 40.63 656,967 -0.05(-0.13%)
Jan 10, 2022 41.86 41.86 40.35 40.68 507,527 -0.72(-1.74%)
Jan 07, 2022 40.95 41.69 40.85 41.41 535,451 +0.42(+1.04%)
Jan 06, 2022 40.92 41.14 40.33 40.98 368,560 +0.55(+1.37%)
Jan 05, 2022 41.56 41.94 40.33 40.43 494,582 -1.05(-2.54%)
Jan 04, 2022 41.58 42.09 41.35 41.48 525,810 +0.34(+0.83%)
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.