Skip to main content

Entertainment Properties Trust (NY: EPR )

48.73 +0.06 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 42.56 43.04 42.34 42.96 699,901 +0.39(+0.93%)
May 27, 2022 41.77 42.56 41.77 42.56 384,441 +0.80(+1.92%)
May 26, 2022 41.57 42.21 41.54 41.76 558,223 +0.53(+1.27%)
May 25, 2022 40.62 41.42 40.39 41.24 349,730 +0.53(+1.29%)
May 24, 2022 41.27 41.27 40.19 40.71 672,998 -0.78(-1.87%)
May 23, 2022 42.10 42.82 41.38 41.49 456,572 -0.62(-1.47%)
May 20, 2022 42.83 42.90 41.17 42.10 655,717 -0.27(-0.63%)
May 19, 2022 42.14 42.83 41.74 42.37 508,704 -0.10(-0.24%)
May 18, 2022 42.64 43.05 42.14 42.47 723,556 -0.32(-0.74%)
May 17, 2022 42.16 42.95 41.87 42.79 455,472 +1.08(+2.60%)
May 16, 2022 41.94 42.36 41.61 41.70 510,995 -0.14(-0.34%)
May 13, 2022 41.04 41.89 40.49 41.84 526,178 +1.49(+3.70%)
May 12, 2022 41.47 41.60 39.44 40.35 2,107,334 -1.24(-2.99%)
May 11, 2022 42.26 42.90 41.42 41.59 868,157 -0.49(-1.17%)
May 10, 2022 42.46 42.86 40.95 42.09 808,516 +0.07(+0.16%)
May 09, 2022 43.40 43.44 41.79 42.02 833,954 -1.81(-4.13%)
May 06, 2022 43.83 44.01 42.74 43.83 616,050 -0.23(-0.51%)
May 05, 2022 44.37 45.21 43.68 44.05 883,143 -0.30(-0.68%)
May 04, 2022 43.30 44.69 43.01 44.35 453,085 +0.92(+2.11%)
May 03, 2022 42.76 43.70 42.16 43.44 537,605 +0.78(+1.82%)
May 02, 2022 44.00 44.40 42.00 42.66 705,578 -1.13(-2.57%)
Apr 29, 2022 45.60 45.60 43.74 43.79 882,425 -2.09(-4.56%)
Apr 28, 2022 45.23 45.94 44.50 45.88 352,011 +0.96(+2.14%)
Apr 27, 2022 44.89 45.38 44.55 44.92 494,903 +0.07(+0.17%)
Apr 26, 2022 45.75 46.18 44.78 44.84 430,588 -1.14(-2.47%)
Apr 25, 2022 46.43 46.43 44.77 45.98 621,353 -0.38(-0.82%)
Apr 22, 2022 45.93 46.77 45.62 46.36 915,982 +0.38(+0.83%)
Apr 21, 2022 46.23 46.68 45.82 45.98 668,421 +0.07(+0.14%)
Apr 20, 2022 45.95 46.39 45.77 45.91 553,110 +0.27(+0.60%)
Apr 19, 2022 44.68 45.70 44.68 45.64 586,046 +1.04(+2.32%)
Apr 18, 2022 44.33 45.07 44.26 44.60 583,743 +0.27(+0.62%)
Apr 14, 2022 43.92 44.39 43.68 44.33 507,561 +0.46(+1.04%)
Apr 13, 2022 42.59 43.95 42.59 43.87 398,447 +1.35(+3.18%)
Apr 12, 2022 42.90 43.32 42.35 42.52 563,688 -0.35(-0.81%)
Apr 11, 2022 43.22 43.51 42.58 42.87 446,590 -0.40(-0.92%)
Apr 08, 2022 43.22 43.62 42.98 43.27 398,894 -0.21(-0.48%)
Apr 07, 2022 44.37 44.54 43.13 43.47 569,239 -1.14(-2.57%)
Apr 06, 2022 43.96 44.71 43.68 44.62 682,668 +0.32(+0.73%)
Apr 05, 2022 45.21 45.76 44.26 44.29 571,249 -0.77(-1.71%)
Apr 04, 2022 45.92 45.92 44.46 45.07 681,664 -0.85(-1.86%)
Apr 01, 2022 45.67 46.24 45.54 45.92 455,852 +0.54(+1.19%)
Mar 31, 2022 45.53 46.18 45.38 45.38 597,110 -0.11(-0.24%)
Mar 30, 2022 46.00 46.39 45.33 45.49 467,280 -0.73(-1.59%)
Mar 29, 2022 44.92 46.46 44.75 46.22 971,421 +1.77(+3.97%)
Mar 28, 2022 44.37 44.67 44.03 44.46 568,211 +0.29(+0.65%)
Mar 25, 2022 43.72 44.52 43.53 44.17 579,456 +0.59(+1.36%)
Mar 24, 2022 43.19 43.61 43.17 43.57 456,642 +0.46(+1.07%)
Mar 23, 2022 43.33 43.66 42.86 43.11 409,302 -0.22(-0.51%)
Mar 22, 2022 42.91 43.43 42.91 43.33 705,455 +0.69(+1.63%)
Mar 21, 2022 42.67 43.09 42.50 42.64 418,441 +0.10(+0.23%)
Mar 18, 2022 42.67 42.67 41.95 42.54 1,000,873 -0.10(-0.23%)
Mar 17, 2022 42.70 42.89 42.40 42.64 533,711 -0.06(-0.14%)
Mar 16, 2022 43.10 43.45 41.97 42.70 825,555 +0.04(+0.10%)
Mar 15, 2022 42.92 43.33 42.18 42.66 640,507 -0.02(-0.06%)
Mar 14, 2022 43.51 43.59 42.43 42.68 608,107 -0.73(-1.69%)
Mar 11, 2022 43.75 44.06 43.31 43.42 633,199 +0.15(+0.34%)
Mar 10, 2022 42.77 43.33 42.33 43.27 715,956 -0.10(-0.23%)
Mar 09, 2022 42.80 43.66 42.72 43.37 1,078,150 +1.23(+2.92%)
Mar 08, 2022 41.99 42.70 41.89 42.14 907,263 +0.40(+0.95%)
Mar 07, 2022 42.67 42.74 41.61 41.74 686,178 -0.99(-2.32%)
Mar 04, 2022 42.05 42.76 41.66 42.73 596,832 +0.35(+0.82%)
Mar 03, 2022 42.10 42.58 41.63 42.38 761,298 +0.46(+1.10%)
Mar 02, 2022 40.49 41.98 40.49 41.92 676,047 +1.26(+3.11%)
Mar 01, 2022 40.99 41.29 40.32 40.66 782,056 -0.45(-1.08%)
Feb 28, 2022 40.63 41.53 40.45 41.11 957,858 -0.26(-0.64%)
Feb 25, 2022 40.93 41.42 40.48 41.37 679,398 +0.99(+2.45%)
Feb 24, 2022 39.01 40.45 38.50 40.38 1,245,639 +0.21(+0.53%)
Feb 23, 2022 39.48 41.83 39.38 40.17 2,925,191 +2.64(+7.02%)
Feb 22, 2022 38.06 38.44 37.02 37.53 1,063,675 -1.03(-2.68%)
Feb 18, 2022 38.56 0 +0.29(+0.75%)
Feb 17, 2022 38.28 38.57 37.94 38.28 757,590 -0.39(-1.02%)
Feb 16, 2022 38.12 38.72 38.01 38.67 1,365,411 +0.80(+2.13%)
Feb 15, 2022 36.80 37.91 36.80 37.87 1,132,666 +1.27(+3.48%)
Feb 14, 2022 36.45 37.01 35.55 36.59 2,123,034 +0.22(+0.61%)
Feb 11, 2022 36.59 37.24 36.18 36.37 690,272 +0.02(+0.05%)
Feb 10, 2022 36.68 37.52 36.17 36.36 481,120 -0.81(-2.19%)
Feb 09, 2022 36.84 37.38 36.80 37.17 632,867 +0.80(+2.21%)
Feb 08, 2022 36.15 36.46 35.91 36.36 518,583 +0.29(+0.80%)
Feb 07, 2022 36.40 36.69 35.90 36.08 573,885 -0.30(-0.84%)
Feb 04, 2022 35.76 36.68 35.40 36.38 681,486 +0.42(+1.16%)
Feb 03, 2022 36.23 35.94 35.96 524,379 -0.57(-1.55%)
Feb 02, 2022 37.16 37.67 36.32 36.53 984,097 -0.68(-1.83%)
Feb 01, 2022 36.21 37.56 36.21 37.21 1,299,058 +1.10(+3.05%)
Jan 31, 2022 34.92 36.20 36.11 1,576,272 +0.73(+2.07%)
Jan 28, 2022 34.60 35.35 33.78 35.38 709,821 +0.63(+1.82%)
Jan 27, 2022 35.96 36.47 34.57 34.75 566,783 -1.00(-2.79%)
Jan 26, 2022 36.59 37.16 35.46 35.74 760,965 -0.45(-1.24%)
Jan 25, 2022 35.39 36.48 34.83 36.19 789,969 +0.17(+0.48%)
Jan 24, 2022 35.21 36.15 34.19 36.02 1,095,485 -0.11(-0.29%)
Jan 21, 2022 36.37 36.84 35.98 36.13 921,012 -0.52(-1.43%)
Jan 20, 2022 38.01 38.59 36.58 36.65 875,978 -1.39(-3.65%)
Jan 19, 2022 38.63 38.99 38.00 38.04 768,664 -0.43(-1.12%)
Jan 18, 2022 38.73 39.15 38.33 38.47 844,416 -0.39(-1.01%)
Jan 14, 2022 38.86 0 -0.03(-0.08%)
Jan 13, 2022 39.15 39.69 38.78 38.89 501,733 +0.09(+0.23%)
Jan 12, 2022 38.93 39.42 38.78 38.80 318,693 -0.23(-0.59%)
Jan 11, 2022 38.98 39.32 38.34 39.03 683,911 -0.05(-0.13%)
Jan 10, 2022 40.21 40.21 38.76 39.08 528,343 -0.69(-1.74%)
Jan 07, 2022 39.33 40.04 39.24 39.77 557,412 +0.41(+1.04%)
Jan 06, 2022 39.31 39.52 38.74 39.37 383,676 +0.53(+1.37%)
Jan 05, 2022 39.92 40.29 38.74 38.84 514,866 -1.01(-2.54%)
Jan 04, 2022 39.94 40.43 39.73 39.85 547,375 +0.33(+0.83%)
Jan 03, 2022 38.89 39.71 38.89 39.52 432,897 +0.75(+1.94%)
Dec 31, 2021 38.92 39.17 38.72 38.77 384,535 -0.02(-0.06%)
Dec 30, 2021 38.88 39.47 38.71 38.80 497,004 -0.12(-0.31%)
Dec 29, 2021 38.68 38.97 38.37 38.92 610,278 +0.35(+0.91%)
Dec 28, 2021 38.58 39.10 38.32 38.57 463,547 -0.02(-0.04%)
Dec 27, 2021 37.84 38.60 37.52 38.58 614,166 +0.84(+2.22%)
Dec 23, 2021 37.67 37.92 37.49 37.75 534,171 +0.27(+0.72%)
Dec 22, 2021 37.37 37.68 37.16 37.48 559,932 +0.13(+0.35%)
Dec 21, 2021 36.46 37.63 36.36 37.35 841,453 +1.51(+4.21%)
Dec 20, 2021 35.74 35.96 34.99 35.84 814,441 -0.53(-1.45%)
Dec 17, 2021 36.34 36.80 35.90 36.37 1,852,888 +0.02(+0.04%)
Dec 16, 2021 37.36 37.72 36.27 36.35 794,542 -0.55(-1.50%)
Dec 15, 2021 37.16 37.38 35.73 36.90 904,794 -0.31(-0.83%)
Dec 14, 2021 37.22 37.72 37.01 37.21 950,936 -0.44(-1.16%)
Dec 13, 2021 38.01 38.24 37.39 37.65 741,496 -0.70(-1.82%)
Dec 10, 2021 38.57 38.93 37.84 38.35 522,480 +0.39(+1.03%)
Dec 09, 2021 38.71 38.73 37.91 37.96 515,821 -1.11(-2.85%)
Dec 08, 2021 38.93 39.47 38.84 39.07 457,657 +0.23(+0.59%)
Dec 07, 2021 39.04 39.66 38.57 38.84 611,860 +0.11(+0.29%)
Dec 06, 2021 37.73 39.31 37.48 38.73 1,010,673 +2.28(+6.26%)
Dec 03, 2021 36.95 37.49 36.20 36.45 785,874 -0.70(-1.88%)
Dec 02, 2021 35.99 37.52 35.69 37.15 843,567 +1.69(+4.76%)
Dec 01, 2021 38.25 38.97 35.44 35.46 1,118,949 -2.00(-5.33%)
Nov 30, 2021 37.77 38.08 37.03 37.46 1,077,646 -1.02(-2.66%)
Nov 29, 2021 39.10 39.14 38.11 38.48 706,954 -0.12(-0.32%)
Nov 26, 2021 39.55 39.59 37.49 38.60 1,016,063 -2.71(-6.57%)
Nov 24, 2021 40.46 41.43 40.11 41.32 558,914 +0.72(+1.77%)
Nov 23, 2021 40.03 40.80 40.03 40.60 643,270 +0.56(+1.39%)
Nov 22, 2021 39.97 40.41 39.59 40.04 533,494 +0.28(+0.71%)
Nov 19, 2021 40.19 40.58 39.40 39.76 602,625 -0.83(-2.05%)
Nov 18, 2021 41.20 40.80 40.45 40.59 434,639 -0.41(-1.00%)
Nov 17, 2021 40.81 41.02 40.16 41.00 476,771 +0.00(+0.00%)
Nov 16, 2021 41.76 41.86 40.82 41.00 441,408 -0.79(-1.89%)
Nov 15, 2021 41.35 41.81 41.12 41.79 417,659 +0.55(+1.33%)
Nov 12, 2021 41.90 41.90 40.93 41.24 432,265 -0.40(-0.95%)
Nov 11, 2021 41.86 42.03 41.42 41.64 541,407 -0.22(-0.52%)
Nov 10, 2021 41.87 41.86 475,219 -0.26(-0.61%)
Nov 09, 2021 42.04 42.20 41.65 42.12 607,513 +0.11(+0.25%)
Nov 08, 2021 43.54 43.64 41.89 42.01 623,246 -1.49(-3.44%)
Nov 05, 2021 43.41 44.03 42.98 43.50 569,660 +1.24(+2.94%)
Nov 04, 2021 43.50 44.34 42.06 42.26 535,562 -1.01(-2.33%)
Nov 03, 2021 42.74 43.79 42.58 43.27 787,087 +0.55(+1.29%)
Nov 02, 2021 41.80 42.73 41.48 42.72 785,788 +1.18(+2.84%)
Nov 01, 2021 40.80 41.72 40.36 41.54 942,937 +0.98(+2.41%)
Oct 29, 2021 41.43 41.79 40.54 40.56 900,223 -1.17(-2.81%)
Oct 28, 2021 41.04 41.76 40.88 41.74 398,175 +0.71(+1.73%)
Oct 27, 2021 41.71 41.80 40.42 41.02 910,148 -0.62(-1.49%)
Oct 26, 2021 41.16 41.64 549,460 +0.48(+1.17%)
Oct 25, 2021 41.36 41.98 41.02 41.16 792,752 -0.23(-0.54%)
Oct 22, 2021 41.48 41.72 41.16 41.39 580,256 +0.00(+0.00%)
Oct 21, 2021 41.81 41.92 41.05 41.39 441,934 -0.55(-1.32%)
Oct 20, 2021 41.38 41.95 41.13 41.94 271,124 +0.55(+1.32%)
Oct 19, 2021 42.02 42.05 41.38 41.39 392,664 -0.43(-1.04%)
Oct 18, 2021 42.21 42.47 41.62 41.83 585,449 -0.50(-1.18%)
Oct 15, 2021 43.20 43.48 42.23 42.33 360,265 -0.41(-0.96%)
Oct 14, 2021 42.77 43.08 42.57 42.74 333,198 +0.35(+0.83%)
Oct 13, 2021 42.42 42.48 42.01 42.38 355,673 -0.06(-0.15%)
Oct 12, 2021 42.00 42.69 41.86 42.45 656,921 +0.48(+1.15%)
Oct 11, 2021 41.81 42.38 41.48 41.97 259,491 +0.10(+0.25%)
Oct 08, 2021 42.15 42.70 41.81 41.86 332,685 -0.31(-0.72%)
Oct 07, 2021 42.42 42.64 41.88 42.17 407,780 +0.65(+1.57%)
Oct 06, 2021 41.15 41.55 40.04 41.51 768,823 -0.04(-0.10%)
Oct 05, 2021 41.64 41.84 41.14 41.55 546,095 -0.10(-0.25%)
Oct 04, 2021 41.74 42.35 41.39 41.66 549,715 -0.12(-0.29%)
Oct 01, 2021 40.20 41.85 40.17 41.78 950,444 +2.08(+5.25%)
Sep 30, 2021 40.60 40.60 39.63 39.70 677,037 -0.57(-1.42%)
Sep 29, 2021 40.83 41.03 40.21 40.27 322,684 -0.13(-0.32%)
Sep 28, 2021 41.04 41.13 40.35 40.40 423,005 -0.64(-1.56%)
Sep 27, 2021 41.14 42.01 40.81 41.04 1,222,100 +0.39(+0.96%)
Sep 24, 2021 40.89 41.34 40.42 40.65 500,828 -0.36(-0.88%)
Sep 23, 2021 40.57 41.35 40.33 41.01 662,548 +0.81(+2.01%)
Sep 22, 2021 39.79 40.52 39.69 40.20 514,893 +0.63(+1.60%)
Sep 21, 2021 39.65 39.93 39.41 39.57 356,488 +0.26(+0.65%)
Sep 20, 2021 38.65 39.57 38.02 39.31 560,164 -0.23(-0.59%)
Sep 17, 2021 40.00 40.21 39.48 39.54 1,212,208 -0.20(-0.50%)
Sep 16, 2021 39.35 40.13 39.13 39.74 483,338 +0.39(+1.00%)
Sep 15, 2021 38.77 39.36 38.39 39.35 478,550 +0.54(+1.40%)
Sep 14, 2021 39.81 39.81 38.58 38.81 630,777 -0.78(-1.98%)
Sep 13, 2021 38.52 40.02 38.24 39.59 1,067,965 +1.38(+3.62%)
Sep 10, 2021 39.60 39.60 38.17 38.21 619,629 -1.17(-2.97%)
Sep 09, 2021 40.40 40.69 39.37 39.37 462,010 -1.35(-3.32%)
Sep 08, 2021 40.63 41.45 40.57 40.73 498,175 -0.06(-0.16%)
Sep 07, 2021 41.60 41.64 40.69 40.79 660,031 -0.65(-1.56%)
Sep 03, 2021 40.77 41.47 40.60 41.44 1,098,433 +0.60(+1.47%)
Sep 02, 2021 40.80 40.94 40.38 40.84 432,872 +0.04(+0.10%)
Sep 01, 2021 40.80 41.17 40.45 40.80 546,136 +0.20(+0.49%)
Aug 31, 2021 40.13 40.63 40.08 40.60 300,034 +0.16(+0.40%)
Aug 30, 2021 41.05 41.05 40.09 40.44 410,085 -0.02(-0.06%)
Aug 27, 2021 40.06 40.95 40.00 40.46 503,632 +0.69(+1.74%)
Aug 26, 2021 40.09 40.24 39.53 39.77 727,343 -0.28(-0.70%)
Aug 25, 2021 38.92 40.25 38.51 40.05 1,285,128 +1.13(+2.90%)
Aug 24, 2021 38.31 39.06 38.17 38.92 678,030 +0.81(+2.13%)
Aug 23, 2021 38.33 38.56 37.76 38.11 802,902 +0.32(+0.84%)
Aug 20, 2021 37.25 38.07 36.88 37.79 405,762 +0.21(+0.55%)
Aug 19, 2021 37.87 38.40 37.17 37.58 444,559 -0.87(-2.26%)
Aug 18, 2021 38.41 38.92 37.81 38.45 351,753 -0.07(-0.19%)
Aug 17, 2021 39.09 39.31 38.04 38.52 420,261 -1.02(-2.58%)
Aug 16, 2021 39.50 40.02 39.02 39.54 381,856 -0.18(-0.46%)
Aug 13, 2021 40.04 40.04 39.49 39.72 499,687 -0.32(-0.80%)
Aug 12, 2021 40.33 40.40 39.58 40.04 328,297 -0.29(-0.73%)
Aug 11, 2021 40.56 40.95 40.11 40.33 499,883 +0.01(+0.02%)
Aug 10, 2021 40.52 40.87 40.13 40.33 390,714 -0.06(-0.16%)
Aug 09, 2021 40.02 40.58 39.60 40.39 388,659 +0.14(+0.34%)
Aug 06, 2021 40.75 41.29 40.10 40.25 552,029 -0.21(-0.53%)
Aug 05, 2021 39.24 40.49 39.13 40.47 467,629 +1.62(+4.18%)
Aug 04, 2021 39.27 39.47 38.67 38.85 506,465 -0.84(-2.13%)
Aug 03, 2021 39.77 39.78 38.56 39.69 717,049 +0.16(+0.40%)
Aug 02, 2021 40.12 41.42 39.41 39.53 700,135 -0.51(-1.27%)
Jul 30, 2021 40.35 41.54 39.93 40.04 843,571 -0.47(-1.16%)
Jul 29, 2021 41.14 41.85 40.18 40.51 763,655 -0.18(-0.45%)
Jul 28, 2021 43.08 43.08 40.47 40.69 739,644 -0.85(-2.04%)
Jul 27, 2021 41.52 41.78 40.97 41.54 699,030 -0.11(-0.27%)
Jul 26, 2021 41.85 42.47 41.07 41.65 817,647 -0.25(-0.59%)
Jul 23, 2021 42.10 42.48 41.55 41.90 402,662 -0.03(-0.08%)
Jul 22, 2021 42.34 42.61 41.37 41.93 450,349 -0.79(-1.85%)
Jul 21, 2021 42.70 43.57 42.52 42.72 1,339,420 +0.33(+0.78%)
Jul 20, 2021 39.99 42.77 39.61 42.39 1,265,655 +3.06(+7.77%)
Jul 19, 2021 41.06 41.59 38.87 39.33 1,498,282 -3.04(-7.18%)
Jul 16, 2021 43.05 43.51 42.31 42.37 1,017,763 -0.31(-0.72%)
Jul 15, 2021 43.49 44.11 42.24 42.68 1,154,418 -1.15(-2.62%)
Jul 14, 2021 42.24 44.00 42.05 43.83 1,788,605 +1.59(+3.77%)
Jul 13, 2021 42.26 42.40 41.63 42.24 958,840 +0.21(+0.51%)
Jul 12, 2021 41.62 42.12 41.46 42.02 585,096 +0.32(+0.78%)
Jul 09, 2021 41.16 41.76 40.79 41.70 879,129 +1.16(+2.87%)
Jul 08, 2021 40.53 41.19 40.16 40.53 785,111 -0.82(-1.97%)
Jul 07, 2021 41.43 41.58 40.80 41.35 413,399 -0.13(-0.31%)
Jul 06, 2021 41.52 41.59 40.57 41.48 780,241 -0.11(-0.27%)
Jul 02, 2021 41.94 42.28 41.44 41.59 609,641 -0.23(-0.55%)
Jul 01, 2021 42.12 42.44 41.73 41.82 670,295 +0.09(+0.21%)
Jun 30, 2021 41.29 42.04 41.29 41.73 562,824 +0.23(+0.55%)
Jun 29, 2021 41.46 41.98 41.25 41.50 781,581 +0.29(+0.69%)
Jun 28, 2021 42.62 42.62 40.72 41.22 876,788 -1.41(-3.31%)
Jun 25, 2021 41.98 42.94 41.81 42.62 1,365,842 +0.59(+1.41%)
Jun 24, 2021 42.05 42.16 41.38 42.03 578,988 +0.05(+0.11%)
Jun 23, 2021 41.20 42.23 41.09 41.98 742,061 +0.77(+1.86%)
Jun 22, 2021 41.97 41.97 40.99 41.22 702,111 -0.92(-2.18%)
Jun 21, 2021 41.11 42.25 40.83 42.13 426,575 +1.37(+3.36%)
Jun 18, 2021 41.75 41.82 40.72 40.76 1,064,623 -1.28(-3.05%)
Jun 17, 2021 41.92 42.28 41.51 42.05 644,432 +0.02(+0.04%)
Jun 16, 2021 42.00 42.40 41.55 42.03 388,520 -0.03(-0.08%)
Jun 15, 2021 42.21 42.43 41.72 42.06 467,501 -0.46(-1.08%)
Jun 14, 2021 42.56 42.82 42.10 42.52 491,413 -0.04(-0.09%)
Jun 11, 2021 42.21 42.58 41.44 42.56 526,643 +0.18(+0.43%)
Jun 10, 2021 42.51 42.97 42.03 42.38 739,966 -0.07(-0.17%)
Jun 09, 2021 42.99 43.08 42.44 42.45 846,309 -0.11(-0.26%)
Jun 08, 2021 42.46 43.06 42.26 42.56 659,645 +0.18(+0.43%)
Jun 07, 2021 41.48 42.82 41.13 42.38 956,741 +1.09(+2.65%)
Jun 04, 2021 42.11 42.22 41.12 41.29 534,109 -0.54(-1.29%)
Jun 03, 2021 43.48 43.48 41.79 41.82 1,126,485 -1.77(-4.05%)
Jun 02, 2021 43.57 44.42 42.93 43.59 2,986,183 +0.04(+0.09%)
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.