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

Entertainment Properties Trust (NY: EPR )

40.59 -0.45 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jan 31, 2022 36.10 37.43 37.33 1,524,773 +0.76(+2.07%)
Jan 28, 2022 35.77 36.55 34.93 36.57 686,630 +0.65(+1.82%)
Jan 27, 2022 37.18 37.70 35.73 35.92 548,265 -1.03(-2.79%)
Jan 26, 2022 37.83 38.42 36.66 36.95 736,103 -0.46(-1.24%)
Jan 25, 2022 36.59 37.71 36.00 37.41 764,159 +0.18(+0.48%)
Jan 24, 2022 36.40 37.38 35.35 37.24 1,059,693 -0.11(-0.29%)
Jan 21, 2022 37.60 38.08 37.20 37.35 890,921 -0.54(-1.43%)
Jan 20, 2022 39.30 39.89 37.82 37.89 847,358 -1.43(-3.65%)
Jan 19, 2022 39.94 40.31 39.29 39.32 743,551 -0.45(-1.12%)
Jan 18, 2022 40.04 40.48 39.62 39.77 816,827 -0.41(-1.01%)
Jan 14, 2022 40.17 0 -0.03(-0.08%)
Jan 13, 2022 40.48 41.03 40.09 40.21 485,341 +0.09(+0.23%)
Jan 12, 2022 40.24 40.75 40.09 40.11 308,280 -0.24(-0.59%)
Jan 11, 2022 40.30 40.65 39.64 40.35 661,567 -0.05(-0.13%)
Jan 10, 2022 41.57 41.57 40.07 40.40 511,081 -0.72(-1.74%)
Jan 07, 2022 40.66 41.40 40.56 41.12 539,200 +0.42(+1.04%)
Jan 06, 2022 40.64 40.86 40.05 40.70 371,141 +0.55(+1.37%)
Jan 05, 2022 41.27 41.65 40.05 40.15 498,045 -1.05(-2.54%)
Jan 04, 2022 41.29 41.79 41.07 41.19 529,492 +0.34(+0.83%)
Jan 03, 2022 40.21 41.05 40.21 40.86 418,754 +0.78(+1.94%)
Dec 31, 2021 40.23 40.49 40.03 40.08 371,971 -0.03(-0.06%)
Dec 30, 2021 40.19 40.81 40.01 40.11 480,766 -0.13(-0.31%)
Dec 29, 2021 39.99 40.29 39.66 40.23 590,339 +0.36(+0.91%)
Dec 28, 2021 39.89 40.42 39.61 39.87 448,402 -0.02(-0.04%)
Dec 27, 2021 39.12 39.90 38.79 39.89 594,101 +0.86(+2.22%)
Dec 23, 2021 38.94 39.20 38.75 39.02 516,719 +0.28(+0.71%)
Dec 22, 2021 38.63 38.96 38.42 38.75 541,638 +0.13(+0.35%)
Dec 21, 2021 37.70 38.90 37.59 38.61 813,961 +1.56(+4.21%)
Dec 20, 2021 36.95 37.18 36.17 37.05 787,832 -0.55(-1.45%)
Dec 17, 2021 37.57 38.04 37.12 37.60 1,792,351 +0.02(+0.04%)
Dec 16, 2021 38.62 39.00 37.50 37.58 768,583 -0.57(-1.50%)
Dec 15, 2021 38.42 38.64 36.93 38.15 875,233 -0.32(-0.83%)
Dec 14, 2021 38.48 38.99 38.26 38.47 919,867 -0.45(-1.16%)
Dec 13, 2021 39.29 39.53 38.65 38.92 717,270 -0.72(-1.82%)
Dec 10, 2021 39.87 40.25 39.12 39.64 505,409 +0.40(+1.03%)
Dec 09, 2021 40.02 40.04 39.19 39.24 498,968 -1.15(-2.85%)
Dec 08, 2021 40.24 40.80 40.16 40.39 442,704 +0.23(+0.59%)
Dec 07, 2021 40.36 41.00 39.87 40.16 591,870 +0.12(+0.29%)
Dec 06, 2021 39.01 40.63 38.74 40.04 977,653 +2.36(+6.26%)
Dec 03, 2021 38.20 38.75 37.42 37.68 760,199 -0.72(-1.88%)
Dec 02, 2021 37.20 38.79 36.90 38.40 816,006 +1.75(+4.76%)
Dec 01, 2021 39.54 40.28 36.64 36.66 1,082,391 -2.07(-5.33%)
Nov 30, 2021 39.05 39.36 38.28 38.72 1,042,438 -1.06(-2.66%)
Nov 29, 2021 40.42 40.47 39.40 39.78 683,857 -0.13(-0.32%)
Nov 26, 2021 40.88 40.92 38.76 39.90 982,867 -2.81(-6.57%)
Nov 24, 2021 41.83 42.83 41.47 42.71 540,654 +0.74(+1.77%)
Nov 23, 2021 41.38 42.18 41.38 41.97 622,254 +0.58(+1.39%)
Nov 22, 2021 41.32 41.78 40.93 41.39 516,064 +0.29(+0.71%)
Nov 19, 2021 41.55 41.95 40.73 41.10 582,936 -0.86(-2.05%)
Nov 18, 2021 42.59 42.18 41.82 41.96 420,439 -0.43(-1.01%)
Nov 17, 2021 42.19 42.40 41.52 42.38 461,195 +0.00(+0.00%)
Nov 16, 2021 43.17 43.27 42.20 42.38 426,986 -0.82(-1.89%)
Nov 15, 2021 42.74 43.22 42.51 43.20 404,014 +0.57(+1.33%)
Nov 12, 2021 43.31 43.31 42.31 42.64 418,142 -0.41(-0.95%)
Nov 11, 2021 43.28 43.45 42.82 43.04 523,718 -0.23(-0.52%)
Nov 10, 2021 43.29 43.27 459,693 -0.27(-0.61%)
Nov 09, 2021 43.46 43.62 43.06 43.54 587,664 +0.11(+0.25%)
Nov 08, 2021 45.01 45.12 43.30 43.43 602,884 -1.55(-3.44%)
Nov 05, 2021 44.87 45.52 44.43 44.97 551,048 +1.29(+2.94%)
Nov 04, 2021 44.97 45.83 43.48 43.69 518,064 -1.04(-2.33%)
Nov 03, 2021 44.18 45.27 44.01 44.73 761,371 +0.57(+1.29%)
Nov 02, 2021 43.21 44.17 42.89 44.16 760,115 +1.22(+2.84%)
Nov 01, 2021 42.18 43.13 41.73 42.94 912,129 +1.01(+2.41%)
Oct 29, 2021 42.83 43.20 41.90 41.93 870,811 -1.21(-2.81%)
Oct 28, 2021 42.43 43.17 42.26 43.15 385,166 +0.74(+1.73%)
Oct 27, 2021 43.12 43.21 41.79 42.41 880,412 -0.64(-1.49%)
Oct 26, 2021 42.55 43.05 531,508 +0.50(+1.17%)
Oct 25, 2021 42.76 43.40 42.40 42.55 766,851 -0.23(-0.54%)
Oct 22, 2021 42.88 43.12 42.55 42.78 561,298 +0.00(+0.00%)
Oct 21, 2021 43.22 43.34 42.44 42.78 427,495 -0.57(-1.32%)
Oct 20, 2021 42.78 43.37 42.52 43.36 262,266 +0.57(+1.32%)
Oct 19, 2021 43.44 43.47 42.78 42.79 379,835 -0.45(-1.04%)
Oct 18, 2021 43.63 43.91 43.02 43.24 566,322 -0.52(-1.18%)
Oct 15, 2021 44.66 44.95 43.66 43.76 348,494 -0.42(-0.96%)
Oct 14, 2021 44.21 44.54 44.01 44.18 322,311 +0.37(+0.83%)
Oct 13, 2021 43.85 43.91 43.42 43.81 344,053 -0.07(-0.15%)
Oct 12, 2021 43.42 44.13 43.27 43.88 635,458 +0.50(+1.15%)
Oct 11, 2021 43.22 43.81 42.88 43.38 251,013 +0.11(+0.25%)
Oct 08, 2021 43.57 44.15 43.22 43.27 321,816 -0.32(-0.72%)
Oct 07, 2021 43.85 44.08 43.30 43.59 394,457 +0.67(+1.57%)
Oct 06, 2021 42.53 42.95 41.40 42.92 743,704 -0.04(-0.10%)
Oct 05, 2021 43.05 43.26 42.53 42.96 528,253 -0.11(-0.25%)
Oct 04, 2021 43.15 43.78 42.79 43.07 531,755 -0.12(-0.29%)
Oct 01, 2021 41.55 43.27 41.53 43.19 919,391 +2.15(+5.25%)
Sep 30, 2021 41.97 41.97 40.97 41.04 654,917 -0.59(-1.42%)
Sep 29, 2021 42.21 42.42 41.57 41.63 312,142 -0.13(-0.32%)
Sep 28, 2021 42.42 42.51 41.71 41.76 409,185 -0.66(-1.56%)
Sep 27, 2021 42.53 43.43 42.18 42.42 1,182,172 +0.41(+0.96%)
Sep 24, 2021 42.27 42.74 41.79 42.02 484,465 -0.37(-0.88%)
Sep 23, 2021 41.94 42.75 41.69 42.39 640,902 +0.84(+2.01%)
Sep 22, 2021 41.13 41.89 41.03 41.55 498,071 +0.65(+1.60%)
Sep 21, 2021 40.98 41.28 40.74 40.90 344,841 +0.26(+0.65%)
Sep 20, 2021 39.95 40.91 39.31 40.64 541,863 -0.24(-0.59%)
Sep 17, 2021 41.35 41.56 40.81 40.88 1,172,603 -0.21(-0.50%)
Sep 16, 2021 40.68 41.48 40.46 41.08 467,546 +0.41(+1.00%)
Sep 15, 2021 40.07 40.69 39.69 40.68 462,915 +0.56(+1.40%)
Sep 14, 2021 41.16 41.16 39.88 40.12 610,169 -0.81(-1.98%)
Sep 13, 2021 39.82 41.37 39.53 40.93 1,033,073 +1.43(+3.62%)
Sep 10, 2021 40.93 40.93 39.46 39.50 599,385 -1.21(-2.97%)
Sep 09, 2021 41.76 42.06 40.70 40.70 446,915 -1.40(-3.32%)
Sep 08, 2021 42.00 42.85 41.94 42.10 481,899 -0.07(-0.16%)
Sep 07, 2021 43.00 43.04 42.06 42.17 638,466 -0.67(-1.56%)
Sep 03, 2021 42.15 42.87 41.97 42.84 1,062,546 +0.62(+1.47%)
Sep 02, 2021 42.18 42.32 41.74 42.22 418,729 +0.04(+0.10%)
Sep 01, 2021 42.18 42.56 41.81 42.18 528,292 +0.21(+0.49%)
Aug 31, 2021 41.48 42.00 41.43 41.97 290,232 +0.17(+0.40%)
Aug 30, 2021 42.44 42.44 41.44 41.80 396,687 -0.02(-0.06%)
Aug 27, 2021 41.41 42.33 41.35 41.83 487,178 +0.72(+1.74%)
Aug 26, 2021 41.44 41.60 40.87 41.11 703,580 -0.29(-0.70%)
Aug 25, 2021 40.23 41.61 39.81 41.40 1,243,141 +1.17(+2.90%)
Aug 24, 2021 39.61 40.38 39.46 40.23 655,878 +0.84(+2.13%)
Aug 23, 2021 39.62 39.86 39.04 39.39 776,670 +0.33(+0.84%)
Aug 20, 2021 38.51 39.35 38.12 39.06 392,505 +0.21(+0.55%)
Aug 19, 2021 39.15 39.70 38.43 38.85 430,034 -0.90(-2.26%)
Aug 18, 2021 39.70 40.24 39.09 39.75 340,260 -0.07(-0.19%)
Aug 17, 2021 40.41 40.64 39.33 39.82 406,531 -1.05(-2.58%)
Aug 16, 2021 40.83 41.37 40.34 40.87 369,380 -0.19(-0.46%)
Aug 13, 2021 41.39 41.39 40.83 41.06 483,362 -0.33(-0.80%)
Aug 12, 2021 41.70 41.76 40.91 41.39 317,571 -0.30(-0.73%)
Aug 11, 2021 41.93 42.34 41.47 41.70 483,551 +0.01(+0.02%)
Aug 10, 2021 41.89 42.25 41.49 41.69 377,949 -0.07(-0.16%)
Aug 09, 2021 41.38 41.95 40.94 41.75 375,961 +0.14(+0.34%)
Aug 06, 2021 42.12 42.68 41.46 41.61 533,994 -0.22(-0.53%)
Aug 05, 2021 40.57 41.86 40.45 41.84 452,351 +1.68(+4.18%)
Aug 04, 2021 40.59 40.80 39.98 40.16 489,918 -0.87(-2.13%)
Aug 03, 2021 41.11 41.13 39.87 41.03 693,622 +0.16(+0.40%)
Aug 02, 2021 41.47 42.82 40.74 40.87 677,261 -0.53(-1.27%)
Jul 30, 2021 41.71 42.94 41.28 41.39 816,010 -0.49(-1.16%)
Jul 29, 2021 42.53 43.27 41.54 41.88 738,706 -0.19(-0.45%)
Jul 28, 2021 44.53 44.53 41.84 42.07 715,478 -0.88(-2.04%)
Jul 27, 2021 42.92 43.19 42.35 42.94 676,191 -0.11(-0.27%)
Jul 26, 2021 43.26 43.90 42.46 43.06 790,933 -0.25(-0.59%)
Jul 23, 2021 43.52 43.92 42.95 43.31 389,507 -0.03(-0.08%)
Jul 22, 2021 43.77 44.05 42.76 43.34 435,635 -0.82(-1.85%)
Jul 21, 2021 44.15 45.04 43.96 44.16 1,295,659 +0.34(+0.78%)
Jul 20, 2021 41.34 44.21 40.95 43.82 1,224,304 +3.16(+7.77%)
Jul 19, 2021 42.45 42.99 40.18 40.66 1,449,331 -3.14(-7.18%)
Jul 16, 2021 44.51 44.98 43.74 43.80 984,511 -0.32(-0.72%)
Jul 15, 2021 44.96 45.60 43.67 44.12 1,116,702 -1.19(-2.62%)
Jul 14, 2021 43.66 45.49 43.48 45.31 1,730,168 +1.65(+3.77%)
Jul 13, 2021 43.69 43.84 43.04 43.66 927,513 +0.22(+0.51%)
Jul 12, 2021 43.02 43.54 42.86 43.44 565,980 +0.34(+0.78%)
Jul 09, 2021 42.55 43.17 42.16 43.11 850,407 +1.20(+2.87%)
Jul 08, 2021 41.90 42.58 41.52 41.90 759,460 -0.84(-1.97%)
Jul 07, 2021 42.83 42.98 42.17 42.75 399,893 -0.13(-0.31%)
Jul 06, 2021 42.93 42.99 41.94 42.88 754,750 -0.11(-0.27%)
Jul 02, 2021 43.35 43.71 42.84 42.99 589,723 -0.24(-0.55%)
Jul 01, 2021 43.54 43.88 43.14 43.23 648,395 +0.09(+0.21%)
Jun 30, 2021 42.69 43.46 42.69 43.14 544,435 +0.24(+0.55%)
Jun 29, 2021 42.86 43.40 42.64 42.90 756,045 +0.29(+0.69%)
Jun 28, 2021 44.06 44.06 42.09 42.61 848,142 -1.46(-3.31%)
Jun 25, 2021 43.39 44.39 43.22 44.06 1,321,218 +0.61(+1.41%)
Jun 24, 2021 43.48 43.58 42.78 43.45 560,071 +0.05(+0.11%)
Jun 23, 2021 42.59 43.66 42.48 43.40 717,817 +0.79(+1.86%)
Jun 22, 2021 43.38 43.38 42.38 42.61 679,172 -0.95(-2.18%)
Jun 21, 2021 42.50 43.68 42.21 43.56 412,638 +1.42(+3.36%)
Jun 18, 2021 43.16 43.24 42.10 42.14 1,029,840 -1.33(-3.05%)
Jun 17, 2021 43.34 43.70 42.91 43.47 623,377 +0.02(+0.04%)
Jun 16, 2021 43.42 43.83 42.95 43.45 375,826 -0.03(-0.08%)
Jun 15, 2021 43.63 43.87 43.13 43.48 452,227 -0.48(-1.08%)
Jun 14, 2021 44.00 44.26 43.52 43.96 475,358 -0.04(-0.09%)
Jun 11, 2021 43.64 44.02 42.84 44.00 509,437 +0.19(+0.43%)
Jun 10, 2021 43.94 44.42 43.45 43.81 715,790 -0.07(-0.17%)
Jun 09, 2021 44.44 44.53 43.88 43.88 818,659 -0.11(-0.26%)
Jun 08, 2021 43.89 44.52 43.69 44.00 638,094 +0.19(+0.43%)
Jun 07, 2021 42.88 44.26 42.52 43.81 925,483 +1.13(+2.65%)
Jun 04, 2021 43.53 43.65 42.51 42.68 516,659 -0.56(-1.29%)
Jun 03, 2021 44.95 44.95 43.20 43.24 1,089,681 -1.83(-4.05%)
Jun 02, 2021 45.04 45.92 44.38 45.06 2,888,619 +0.04(+0.09%)
Jun 01, 2021 41.71 45.04 41.19 45.02 2,048,663 +4.77(+11.86%)
May 28, 2021 40.11 40.45 39.75 40.25 682,685 +0.45(+1.13%)
May 27, 2021 40.13 40.21 39.74 39.80 733,989 -0.04(-0.10%)
May 26, 2021 39.54 40.19 39.36 39.84 854,678 +0.37(+0.93%)
May 25, 2021 39.47 40.23 39.11 39.47 367,780 +0.21(+0.54%)
May 24, 2021 39.10 39.43 38.70 39.26 923,016 +0.40(+1.03%)
May 21, 2021 39.27 39.31 38.66 38.86 300,959 -0.14(-0.36%)
May 20, 2021 38.49 39.10 37.94 39.00 359,797 +0.57(+1.49%)
May 19, 2021 38.41 38.47 37.53 38.42 501,983 -0.68(-1.74%)
May 18, 2021 39.15 39.67 38.95 39.10 865,328 -0.15(-0.38%)
May 17, 2021 39.22 39.67 38.87 39.25 554,661 -0.01(-0.02%)
May 14, 2021 38.74 39.60 38.57 39.26 1,766,442 +0.69(+1.78%)
May 13, 2021 37.49 39.19 37.49 38.57 1,187,939 +1.41(+3.79%)
May 12, 2021 38.71 39.06 37.01 37.16 797,046 -1.66(-4.28%)
May 11, 2021 38.26 39.15 37.56 38.82 666,323 -0.52(-1.33%)
May 10, 2021 40.78 41.33 39.32 39.35 700,735 -1.19(-2.93%)
May 07, 2021 39.27 40.68 39.12 40.54 714,378 +0.95(+2.40%)
May 06, 2021 39.23 40.12 38.73 39.59 863,400 +0.71(+1.83%)
May 05, 2021 39.25 39.30 38.12 38.87 786,000 -0.54(-1.37%)
May 04, 2021 39.41 39.50 38.56 39.41 597,638 +0.20(+0.52%)
May 03, 2021 39.42 39.73 39.00 39.21 702,290 +0.14(+0.36%)
Apr 30, 2021 39.30 39.59 38.91 39.07 677,743 -0.20(-0.50%)
Apr 29, 2021 39.56 40.18 38.85 39.27 975,435 +0.06(+0.15%)
Apr 28, 2021 39.40 39.83 39.13 39.21 787,579 -0.06(-0.15%)
Apr 27, 2021 39.59 39.64 39.01 39.27 811,810 +0.02(+0.04%)
Apr 26, 2021 39.36 39.84 39.08 39.25 1,141,539 +0.20(+0.52%)
Apr 23, 2021 38.86 39.23 38.55 39.04 534,746 +0.34(+0.87%)
Apr 22, 2021 39.04 39.70 38.43 38.71 903,362 -0.38(-0.98%)
Apr 21, 2021 37.88 39.14 37.54 39.09 1,119,995 +1.02(+2.69%)
Apr 20, 2021 38.84 39.38 37.60 38.07 937,240 -1.01(-2.58%)
Apr 19, 2021 39.28 39.39 38.84 39.08 526,936 -0.20(-0.50%)
Apr 16, 2021 39.18 39.49 38.86 39.27 520,702 +0.09(+0.23%)
Apr 15, 2021 39.32 39.72 38.86 39.18 697,000 +0.27(+0.69%)
Apr 14, 2021 39.16 39.63 38.68 38.91 525,548 -0.39(-1.00%)
Apr 13, 2021 38.44 39.46 38.42 39.31 541,859 +0.34(+0.88%)
Apr 12, 2021 39.18 39.47 38.39 38.96 460,238 -0.16(-0.42%)
Apr 09, 2021 39.55 39.55 38.93 39.13 346,443 -0.45(-1.14%)
Apr 08, 2021 39.93 40.68 39.47 39.58 490,951 -0.70(-1.73%)
Apr 07, 2021 40.43 41.15 39.72 40.27 1,024,934 +0.88(+2.25%)
Apr 06, 2021 39.18 39.54 38.86 39.39 563,069 +0.02(+0.06%)
Apr 05, 2021 39.84 39.88 38.76 39.36 677,057 -0.07(-0.17%)
Apr 01, 2021 38.57 39.45 38.16 39.43 575,532 +1.28(+3.35%)
Mar 31, 2021 38.38 39.11 38.13 38.15 674,902 -0.38(-1.00%)
Mar 30, 2021 38.01 38.82 38.01 38.54 339,525 +0.55(+1.44%)
Mar 29, 2021 38.47 38.73 37.06 37.99 479,081 -0.61(-1.59%)
Mar 26, 2021 38.77 38.79 37.62 38.60 334,475 +0.61(+1.62%)
Mar 25, 2021 36.15 38.40 35.70 37.99 772,359 +1.30(+3.55%)
Mar 24, 2021 37.10 37.98 36.44 36.69 721,066 -0.16(-0.42%)
Mar 23, 2021 37.75 38.38 36.50 36.84 907,702 -1.44(-3.76%)
Mar 22, 2021 39.32 39.37 37.99 38.28 677,588 -0.95(-2.42%)
Mar 19, 2021 39.89 40.26 39.16 39.23 1,311,770 -0.87(-2.16%)
Mar 18, 2021 41.01 41.04 39.60 40.10 536,928 -0.95(-2.31%)
Mar 17, 2021 40.06 41.21 39.85 41.05 545,260 +0.92(+2.29%)
Mar 16, 2021 41.41 42.45 39.89 40.13 746,713 -1.21(-2.93%)
Mar 15, 2021 40.54 42.32 40.54 41.35 1,103,200 +1.27(+3.17%)
Mar 12, 2021 39.20 40.11 39.04 40.08 843,455 +0.69(+1.75%)
Mar 11, 2021 39.80 39.93 38.68 39.39 540,682 +0.18(+0.46%)
Mar 10, 2021 38.95 40.23 38.83 39.21 899,816 +0.00(+0.00%)
Mar 09, 2021 39.75 39.96 38.27 39.21 889,397 -0.33(-0.83%)
Mar 08, 2021 37.71 39.76 37.46 39.54 1,061,876 +2.19(+5.88%)
Mar 05, 2021 36.87 37.42 34.58 37.34 801,447 +0.93(+2.54%)
Mar 04, 2021 38.38 38.38 35.67 36.42 1,429,124 -2.07(-5.38%)
Mar 03, 2021 38.44 39.30 37.52 38.49 705,158 +0.16(+0.43%)
Mar 02, 2021 38.08 38.59 37.69 38.32 788,814 -0.20(-0.53%)
Mar 01, 2021 37.90 39.49 37.76 38.53 1,280,846 +1.53(+4.14%)
Feb 26, 2021 36.93 37.71 35.96 37.00 1,673,599 +0.38(+1.05%)
Feb 25, 2021 40.07 40.76 36.19 36.61 2,602,585 -2.85(-7.22%)
Feb 24, 2021 38.41 39.85 37.93 39.46 1,567,279 +1.38(+3.61%)
Feb 23, 2021 36.28 38.34 34.91 38.09 1,396,319 +1.70(+4.66%)
Feb 22, 2021 35.54 37.39 35.54 36.39 2,897,456 +0.96(+2.70%)
Feb 19, 2021 34.57 35.66 34.44 35.43 999,275 +1.09(+3.17%)
Feb 18, 2021 34.56 35.18 34.12 34.34 1,216,929 -0.11(-0.33%)
Feb 17, 2021 34.61 34.65 33.80 34.46 866,299 -0.34(-0.97%)
Feb 16, 2021 33.94 34.81 33.57 34.79 815,456 +1.03(+3.06%)
Feb 12, 2021 33.17 33.89 32.92 33.76 396,877 +0.41(+1.23%)
Feb 11, 2021 33.89 34.50 33.00 33.35 1,030,576 -0.42(-1.24%)
Feb 10, 2021 33.67 34.34 33.55 33.77 998,295 +0.20(+0.59%)
Feb 09, 2021 33.23 33.92 32.87 33.57 840,083 +0.34(+1.01%)
Feb 08, 2021 32.42 33.25 31.86 33.24 685,550 +1.14(+3.55%)
Feb 05, 2021 32.22 32.70 31.64 32.10 607,160 +0.34(+1.06%)
Feb 04, 2021 32.01 32.67 31.62 31.76 914,683 -0.23(-0.72%)
Feb 03, 2021 30.68 32.07 30.24 31.99 1,077,091 +1.27(+4.13%)
Feb 02, 2021 31.86 31.86 29.96 30.72 1,404,892 -0.79(-2.49%)
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.