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 (%)
Jun 30, 2016 50.86 51.72 50.51 51.71 970,606 +0.88(+1.73%)
Jun 29, 2016 50.19 50.84 50.17 50.83 922,784 +1.00(+2.01%)
Jun 28, 2016 48.97 49.86 48.69 49.83 892,038 +0.97(+1.99%)
Jun 27, 2016 48.84 49.06 48.19 48.86 2,094,226 -0.22(-0.44%)
Jun 24, 2016 47.19 49.16 46.75 49.08 8,787,249 +1.17(+2.44%)
Jun 23, 2016 48.01 48.25 47.74 47.91 885,418 +0.13(+0.28%)
Jun 22, 2016 47.79 47.91 47.58 47.77 647,139 -0.08(-0.17%)
Jun 21, 2016 47.59 48.09 47.37 47.86 638,257 +0.46(+0.97%)
Jun 20, 2016 47.79 48.09 47.32 47.40 793,285 -0.13(-0.28%)
Jun 17, 2016 47.86 47.86 47.27 47.53 1,072,954 -0.26(-0.53%)
Jun 16, 2016 47.37 47.86 47.19 47.79 505,039 +0.23(+0.48%)
Jun 15, 2016 47.44 47.82 47.28 47.56 381,054 +0.24(+0.50%)
Jun 14, 2016 47.26 47.53 46.92 47.32 429,905 -0.03(-0.05%)
Jun 13, 2016 47.48 47.98 47.22 47.35 544,611 -0.15(-0.32%)
Jun 10, 2016 47.45 47.75 47.33 47.50 625,104 -0.10(-0.20%)
Jun 09, 2016 46.75 47.65 46.68 47.59 671,126 +0.88(+1.89%)
Jun 08, 2016 46.20 46.77 46.11 46.71 364,656 +0.43(+0.92%)
Jun 07, 2016 46.04 46.43 46.02 46.29 378,503 +0.33(+0.72%)
Jun 06, 2016 46.14 46.47 45.64 45.95 441,882 -0.19(-0.40%)
Jun 03, 2016 45.99 46.19 45.80 46.14 716,162 +0.47(+1.02%)
Jun 02, 2016 45.32 45.67 45.19 45.67 665,775 +0.26(+0.56%)
Jun 01, 2016 45.18 45.68 45.16 45.42 1,049,104 -0.08(-0.17%)
May 31, 2016 45.32 45.63 45.13 45.50 1,317,386 +0.13(+0.30%)
May 27, 2016 45.00 45.36 45.36 45.36 392,160 +0.26(+0.57%)
May 26, 2016 44.95 45.29 44.92 45.11 442,088 +0.19(+0.41%)
May 25, 2016 45.06 45.16 44.62 44.92 555,050 -0.11(-0.24%)
May 24, 2016 44.67 45.11 44.65 45.03 731,478 +0.67(+1.50%)
May 23, 2016 44.48 44.63 44.18 44.36 634,811 +0.04(+0.09%)
May 20, 2016 44.11 44.40 43.94 44.32 771,266 +0.40(+0.91%)
May 19, 2016 43.76 44.06 43.31 43.92 561,740 -0.20(-0.45%)
May 18, 2016 44.67 44.76 43.73 44.12 575,260 -0.52(-1.17%)
May 17, 2016 45.45 45.49 44.33 44.64 585,975 -0.88(-1.94%)
May 16, 2016 44.76 45.99 44.67 45.52 752,729 +0.50(+1.11%)
May 13, 2016 45.52 45.52 44.70 45.02 864,508 -0.58(-1.28%)
May 12, 2016 45.16 45.74 44.65 45.61 600,589 +0.54(+1.20%)
May 11, 2016 45.49 45.55 44.58 45.07 585,332 -0.36(-0.80%)
May 10, 2016 45.11 45.45 44.77 45.43 501,229 +0.41(+0.90%)
May 09, 2016 44.79 45.23 44.61 45.02 597,899 +0.24(+0.52%)
May 06, 2016 43.73 44.81 43.63 44.79 805,216 +1.00(+2.29%)
May 05, 2016 43.85 44.01 43.58 43.78 847,946 -0.18(-0.42%)
May 04, 2016 42.46 44.01 42.32 43.97 1,202,044 +1.35(+3.16%)
May 03, 2016 42.42 42.68 42.31 42.62 504,719 +0.01(+0.03%)
May 02, 2016 41.93 42.64 41.93 42.61 798,581 +0.75(+1.79%)
Apr 29, 2016 41.20 41.95 41.17 41.86 881,359 +0.39(+0.95%)
Apr 28, 2016 41.30 41.52 41.24 41.46 456,953 +0.06(+0.14%)
Apr 27, 2016 41.61 41.70 40.93 41.41 476,315 -0.10(-0.23%)
Apr 26, 2016 41.50 41.91 41.31 41.50 421,840 +0.16(+0.38%)
Apr 25, 2016 40.67 41.35 40.62 41.34 438,749 +0.70(+1.73%)
Apr 22, 2016 40.78 41.03 40.47 40.64 643,659 -0.10(-0.25%)
Apr 21, 2016 41.55 41.73 40.48 40.74 605,460 -0.85(-2.05%)
Apr 20, 2016 42.41 42.47 41.57 41.60 569,949 -0.78(-1.84%)
Apr 19, 2016 42.43 42.43 42.25 42.37 402,861 -0.03(-0.06%)
Apr 18, 2016 42.01 42.46 41.89 42.40 620,781 +0.40(+0.95%)
Apr 15, 2016 41.84 42.17 41.77 42.00 754,179 +0.00(+0.00%)
Apr 14, 2016 42.20 42.27 41.84 42.00 384,348 -0.20(-0.46%)
Apr 13, 2016 42.36 42.36 41.81 42.20 596,475 -0.06(-0.13%)
Apr 12, 2016 41.94 42.44 41.89 42.25 614,808 +0.38(+0.91%)
Apr 11, 2016 41.88 42.15 41.78 41.88 501,935 +0.14(+0.33%)
Apr 08, 2016 41.66 41.92 41.43 41.74 558,096 +0.25(+0.61%)
Apr 07, 2016 41.46 41.64 41.30 41.48 610,817 -0.23(-0.55%)
Apr 06, 2016 41.55 41.78 41.21 41.71 538,450 +0.11(+0.27%)
Apr 05, 2016 41.46 41.61 41.30 41.60 495,421 -0.06(-0.15%)
Apr 04, 2016 41.57 41.82 41.51 41.66 265,162 +0.03(+0.06%)
Apr 01, 2016 41.81 42.03 41.53 41.64 563,720 -0.49(-1.16%)
Mar 31, 2016 41.70 42.18 41.66 42.12 649,307 +0.32(+0.76%)
Mar 30, 2016 42.14 42.14 41.76 41.81 391,608 -0.26(-0.62%)
Mar 29, 2016 41.03 42.07 40.96 42.07 841,027 +1.10(+2.69%)
Mar 28, 2016 40.76 40.98 40.64 40.96 308,458 +0.25(+0.60%)
Mar 24, 2016 40.12 40.72 40.72 40.72 358,411 +0.36(+0.90%)
Mar 23, 2016 40.46 40.64 40.31 40.35 434,832 -0.19(-0.47%)
Mar 22, 2016 40.47 40.67 40.39 40.54 570,533 +0.01(+0.03%)
Mar 21, 2016 40.63 40.80 40.33 40.53 488,517 -0.21(-0.51%)
Mar 18, 2016 41.08 41.08 40.48 40.74 1,271,351 -0.17(-0.42%)
Mar 17, 2016 40.59 41.08 40.24 40.91 785,009 +0.31(+0.77%)
Mar 16, 2016 39.60 40.62 39.48 40.59 542,842 +0.73(+1.83%)
Mar 15, 2016 39.86 39.88 39.46 39.86 621,588 -0.30(-0.75%)
Mar 14, 2016 40.13 40.24 39.72 40.17 424,259 -0.03(-0.08%)
Mar 11, 2016 39.89 40.24 39.60 40.20 482,443 +0.87(+2.22%)
Mar 10, 2016 39.60 39.97 38.93 39.32 671,977 -0.27(-0.68%)
Mar 09, 2016 39.30 39.63 39.18 39.59 734,312 +0.39(+1.00%)
Mar 08, 2016 39.01 39.34 38.89 39.20 574,098 +0.06(+0.16%)
Mar 07, 2016 38.77 39.15 38.52 39.14 674,283 +0.35(+0.89%)
Mar 04, 2016 38.81 39.14 38.43 38.79 1,103,977 -0.20(-0.52%)
Mar 03, 2016 39.34 39.34 38.77 39.00 1,061,058 -0.92(-2.32%)
Mar 02, 2016 39.80 40.13 39.59 39.92 679,278 -0.09(-0.22%)
Mar 01, 2016 39.34 40.09 39.12 40.01 719,659 +0.86(+2.19%)
Feb 29, 2016 38.89 39.55 38.63 39.15 841,859 +0.27(+0.70%)
Feb 26, 2016 40.22 40.22 38.87 38.88 1,037,034 -1.26(-3.15%)
Feb 25, 2016 40.83 40.83 39.20 40.15 729,467 +1.34(+3.45%)
Feb 24, 2016 38.48 38.87 38.31 38.81 516,328 +0.09(+0.23%)
Feb 23, 2016 38.84 39.08 38.60 38.72 521,754 -0.24(-0.63%)
Feb 22, 2016 38.96 39.38 38.92 38.96 764,035 +0.09(+0.24%)
Feb 19, 2016 38.50 38.89 38.33 38.87 935,201 +0.16(+0.42%)
Feb 18, 2016 38.69 38.95 38.23 38.71 741,420 +0.19(+0.50%)
Feb 17, 2016 38.38 38.96 38.33 38.51 718,115 +0.11(+0.29%)
Feb 16, 2016 37.69 38.51 37.54 38.40 752,366 +0.96(+2.56%)
Feb 12, 2016 37.29 37.44 37.44 37.44 539,847 +0.40(+1.08%)
Feb 11, 2016 36.70 37.23 36.42 37.04 750,022 +0.08(+0.22%)
Feb 10, 2016 37.59 37.99 36.95 36.96 828,846 -0.33(-0.87%)
Feb 09, 2016 37.24 37.72 36.99 37.29 867,002 -0.18(-0.47%)
Feb 08, 2016 38.46 38.68 36.79 37.46 1,516,850 -1.08(-2.79%)
Feb 05, 2016 38.37 38.59 38.16 38.54 1,456,059 -0.10(-0.26%)
Feb 04, 2016 38.67 39.16 38.38 38.64 1,086,282 -0.08(-0.21%)
Feb 03, 2016 38.13 38.93 37.99 38.72 1,265,181 +0.93(+2.45%)
Feb 02, 2016 37.68 38.04 37.49 37.79 857,076 +0.04(+0.10%)
Feb 01, 2016 37.16 38.05 36.99 37.76 1,089,946 +0.23(+0.62%)
Jan 29, 2016 36.70 37.58 36.70 37.52 1,139,169 +0.95(+2.60%)
Jan 28, 2016 36.24 37.12 36.12 36.57 881,940 +0.35(+0.97%)
Jan 27, 2016 36.40 36.63 36.03 36.22 705,436 -0.30(-0.82%)
Jan 26, 2016 35.69 36.62 35.69 36.52 1,117,842 +0.92(+2.59%)
Jan 25, 2016 35.31 35.82 35.08 35.60 1,044,984 +0.28(+0.79%)
Jan 22, 2016 34.80 35.43 34.80 35.32 1,005,781 +0.75(+2.18%)
Jan 21, 2016 34.21 34.86 33.95 34.57 1,226,948 +0.63(+1.87%)
Jan 20, 2016 34.03 34.20 32.99 33.93 1,835,888 -0.26(-0.76%)
Jan 19, 2016 33.96 34.28 33.70 34.19 2,291,439 +0.52(+1.55%)
Jan 15, 2016 34.23 33.67 33.67 33.67 16,686,346 -2.28(-6.34%)
Jan 14, 2016 35.52 36.30 35.18 35.95 1,544,098 +0.98(+2.81%)
Jan 13, 2016 35.50 35.87 34.87 34.97 539,300 -0.54(-1.51%)
Jan 12, 2016 35.97 35.99 35.21 35.50 688,175 -0.17(-0.47%)
Jan 11, 2016 35.28 35.84 35.28 35.67 499,062 +0.54(+1.52%)
Jan 08, 2016 36.13 36.15 35.06 35.13 682,673 -0.81(-2.25%)
Jan 07, 2016 36.57 36.82 35.94 35.94 703,097 -1.16(-3.12%)
Jan 06, 2016 36.75 37.16 36.70 37.10 593,039 +0.25(+0.68%)
Jan 05, 2016 36.22 36.88 36.22 36.85 751,432 +0.63(+1.74%)
Jan 04, 2016 36.23 36.31 35.87 36.22 785,560 -0.16(-0.44%)
Dec 31, 2015 36.53 36.39 36.39 36.39 748,430 -0.22(-0.60%)
Dec 30, 2015 36.65 36.72 36.47 36.60 343,349 -0.06(-0.17%)
Dec 29, 2015 36.39 36.78 36.39 36.67 681,085 +0.44(+1.21%)
Dec 28, 2015 35.75 36.27 35.63 36.23 440,695 +0.40(+1.12%)
Dec 24, 2015 35.92 35.83 35.83 35.83 235,917 -0.15(-0.43%)
Dec 23, 2015 35.84 35.98 35.70 35.98 404,205 +0.27(+0.75%)
Dec 22, 2015 35.56 35.94 35.31 35.71 501,795 +0.32(+0.91%)
Dec 21, 2015 35.30 35.58 35.09 35.39 586,680 +0.31(+0.88%)
Dec 18, 2015 35.62 35.63 35.01 35.08 1,574,836 -0.47(-1.32%)
Dec 17, 2015 35.58 35.61 35.15 35.55 500,632 +0.29(+0.83%)
Dec 16, 2015 34.96 35.37 34.70 35.26 714,921 +0.40(+1.15%)
Dec 15, 2015 34.47 35.26 34.47 34.86 853,798 +0.61(+1.79%)
Dec 14, 2015 34.30 34.58 34.04 34.25 697,574 -0.14(-0.40%)
Dec 11, 2015 34.06 34.49 33.99 34.38 898,149 -0.11(-0.32%)
Dec 10, 2015 34.68 34.88 34.46 34.49 527,181 -0.19(-0.54%)
Dec 09, 2015 34.26 34.85 34.15 34.68 560,073 +0.17(+0.50%)
Dec 08, 2015 34.17 34.61 34.10 34.51 397,668 +0.19(+0.56%)
Dec 07, 2015 34.17 34.36 34.00 34.31 267,437 +0.15(+0.45%)
Dec 04, 2015 33.99 34.67 33.98 34.16 561,678 +0.17(+0.51%)
Dec 03, 2015 34.21 34.43 33.91 33.99 418,085 -0.38(-1.12%)
Dec 02, 2015 34.74 34.77 34.30 34.37 573,988 -0.48(-1.39%)
Dec 01, 2015 34.79 34.99 34.61 34.85 574,106 +0.15(+0.43%)
Nov 30, 2015 34.90 35.09 34.49 34.70 1,026,575 -0.14(-0.41%)
Nov 27, 2015 34.61 34.96 34.53 34.85 228,752 +0.09(+0.27%)
Nov 25, 2015 34.55 34.75 34.75 34.75 290,496 +0.16(+0.47%)
Nov 24, 2015 34.49 34.68 34.27 34.59 454,956 -0.12(-0.35%)
Nov 23, 2015 34.70 34.85 34.57 34.71 374,385 -0.02(-0.05%)
Nov 20, 2015 34.60 34.89 34.52 34.73 549,886 +0.23(+0.66%)
Nov 19, 2015 34.07 34.55 34.02 34.51 396,593 +0.45(+1.32%)
Nov 18, 2015 33.75 34.09 33.46 34.06 356,247 +0.22(+0.66%)
Nov 17, 2015 33.79 34.12 33.72 33.83 531,666 -0.02(-0.05%)
Nov 16, 2015 33.46 33.85 33.29 33.85 390,152 +0.56(+1.68%)
Nov 13, 2015 33.64 33.94 33.24 33.29 387,587 -0.38(-1.12%)
Nov 12, 2015 33.88 34.22 33.54 33.67 419,642 -0.30(-0.87%)
Nov 11, 2015 33.96 34.06 33.60 33.96 470,802 +0.09(+0.27%)
Nov 10, 2015 33.69 34.02 33.62 33.87 601,857 +0.21(+0.62%)
Nov 09, 2015 34.20 34.27 33.36 33.66 985,923 -0.75(-2.18%)
Nov 06, 2015 35.33 35.48 34.23 34.41 736,540 -1.20(-3.37%)
Nov 05, 2015 35.34 35.67 35.12 35.61 557,520 +0.26(+0.75%)
Nov 04, 2015 35.65 35.82 35.24 35.35 925,889 -0.16(-0.45%)
Nov 03, 2015 35.48 35.63 35.09 35.51 515,661 +0.07(+0.21%)
Nov 02, 2015 35.02 35.49 34.76 35.44 551,265 +0.44(+1.27%)
Oct 30, 2015 35.24 35.33 34.86 34.99 437,302 -0.22(-0.61%)
Oct 29, 2015 35.34 35.98 34.98 35.21 530,154 +0.36(+1.04%)
Oct 28, 2015 34.23 34.97 34.04 34.84 556,288 +0.31(+0.90%)
Oct 27, 2015 34.76 34.92 34.38 34.53 396,712 -0.23(-0.65%)
Oct 26, 2015 34.75 34.79 34.38 34.76 342,843 +0.09(+0.27%)
Oct 23, 2015 34.67 34.90 34.31 34.67 545,069 +0.00(+0.00%)
Oct 22, 2015 34.50 34.77 34.28 34.67 412,691 +0.36(+1.05%)
Oct 21, 2015 34.53 34.57 34.27 34.31 440,514 -0.18(-0.53%)
Oct 20, 2015 34.17 34.53 34.10 34.49 573,245 +0.26(+0.75%)
Oct 19, 2015 33.95 34.24 33.89 34.23 279,642 +0.24(+0.70%)
Oct 16, 2015 33.65 34.12 33.44 34.00 874,456 +0.43(+1.28%)
Oct 15, 2015 33.13 33.57 32.91 33.57 442,702 +0.55(+1.65%)
Oct 14, 2015 33.17 33.54 32.93 33.02 615,934 -0.07(-0.20%)
Oct 13, 2015 33.33 33.44 33.04 33.09 440,403 -0.39(-1.15%)
Oct 12, 2015 33.04 33.68 32.92 33.47 530,239 +0.53(+1.60%)
Oct 09, 2015 32.95 32.96 32.65 32.95 545,692 -0.13(-0.39%)
Oct 08, 2015 32.46 33.14 32.45 33.08 708,857 +0.55(+1.68%)
Oct 07, 2015 32.21 32.55 32.08 32.53 519,799 +0.39(+1.22%)
Oct 06, 2015 32.28 32.51 32.08 32.14 331,450 -0.18(-0.57%)
Oct 05, 2015 31.80 32.34 31.64 32.32 397,769 +0.66(+2.07%)
Oct 02, 2015 31.49 31.69 31.15 31.67 565,937 +0.08(+0.25%)
Oct 01, 2015 31.58 32.46 31.37 31.59 728,910 -0.01(-0.02%)
Sep 30, 2015 31.56 31.74 31.34 31.59 659,814 +0.17(+0.53%)
Sep 29, 2015 31.36 31.62 31.17 31.43 380,792 +0.06(+0.18%)
Sep 28, 2015 32.19 32.40 31.18 31.37 538,097 -0.72(-2.25%)
Sep 25, 2015 31.75 32.34 31.43 32.09 791,240 +0.27(+0.84%)
Sep 24, 2015 32.08 32.31 31.74 31.83 652,026 -0.28(-0.87%)
Sep 23, 2015 31.96 32.22 31.82 32.11 335,521 +0.28(+0.88%)
Sep 22, 2015 31.95 32.13 31.71 31.83 540,293 -0.26(-0.80%)
Sep 21, 2015 31.78 32.16 31.75 32.08 396,584 +0.44(+1.39%)
Sep 18, 2015 31.27 32.13 31.16 31.64 856,658 +0.07(+0.21%)
Sep 17, 2015 31.69 32.22 31.25 31.58 826,523 +0.48(+1.53%)
Sep 16, 2015 30.84 31.33 30.68 31.10 438,140 +0.26(+0.83%)
Sep 15, 2015 30.66 30.99 30.46 30.85 297,467 +0.15(+0.48%)
Sep 14, 2015 30.88 30.97 30.68 30.70 249,720 -0.16(-0.53%)
Sep 11, 2015 30.26 30.94 30.26 30.86 282,435 +0.55(+1.81%)
Sep 10, 2015 30.24 30.69 30.22 30.32 340,098 +0.01(+0.04%)
Sep 09, 2015 30.82 30.83 30.18 30.30 457,969 -0.29(-0.96%)
Sep 08, 2015 30.19 30.75 30.29 30.60 413,047 +0.40(+1.33%)
Sep 04, 2015 30.46 30.19 30.19 30.19 370,202 -0.54(-1.76%)
Sep 03, 2015 30.82 30.97 30.62 30.74 400,789 -0.09(-0.28%)
Sep 02, 2015 30.79 30.83 30.52 30.82 563,216 +0.34(+1.12%)
Sep 01, 2015 30.55 30.91 30.30 30.48 525,344 -0.52(-1.67%)
Aug 31, 2015 31.66 31.85 30.95 31.00 899,615 -0.74(-2.32%)
Aug 28, 2015 31.89 31.95 31.60 31.74 411,573 -0.13(-0.40%)
Aug 27, 2015 31.42 32.30 31.25 31.86 730,970 +0.48(+1.54%)
Aug 26, 2015 31.19 31.47 30.76 31.38 448,534 +0.68(+2.23%)
Aug 25, 2015 32.31 32.49 30.68 30.70 592,912 -1.07(-3.37%)
Aug 24, 2015 32.71 32.88 31.49 31.77 823,060 -1.50(-4.50%)
Aug 21, 2015 33.31 33.61 32.82 33.26 619,744 -0.43(-1.28%)
Aug 20, 2015 33.73 34.00 33.63 33.69 376,841 -0.25(-0.75%)
Aug 19, 2015 34.08 34.19 33.75 33.95 472,054 -0.33(-0.95%)
Aug 18, 2015 34.20 34.31 34.04 34.28 556,561 -0.14(-0.40%)
Aug 17, 2015 34.15 34.51 33.85 34.41 345,386 +0.28(+0.83%)
Aug 14, 2015 33.76 34.16 33.67 34.13 304,448 +0.18(+0.53%)
Aug 13, 2015 33.85 34.27 33.53 33.95 486,236 +0.02(+0.07%)
Aug 12, 2015 33.83 33.96 33.51 33.92 433,462 +0.01(+0.02%)
Aug 11, 2015 33.58 34.14 33.46 33.92 412,741 +0.28(+0.85%)
Aug 10, 2015 33.92 34.06 33.46 33.63 511,957 -0.22(-0.66%)
Aug 07, 2015 33.77 34.01 33.42 33.86 489,317 -0.12(-0.36%)
Aug 06, 2015 34.05 34.05 33.35 33.98 557,752 -0.19(-0.55%)
Aug 05, 2015 34.51 34.78 33.94 34.17 637,475 -0.57(-1.64%)
Aug 04, 2015 34.76 35.00 34.60 34.74 300,962 -0.05(-0.16%)
Aug 03, 2015 34.61 34.81 34.48 34.79 276,978 +0.20(+0.58%)
Jul 31, 2015 34.27 34.67 34.16 34.59 491,052 +0.56(+1.64%)
Jul 30, 2015 34.23 34.34 33.93 34.03 307,952 -0.28(-0.83%)
Jul 29, 2015 34.14 34.43 33.81 34.32 439,668 +0.12(+0.36%)
Jul 28, 2015 34.03 34.31 33.77 34.20 638,353 +0.16(+0.48%)
Jul 27, 2015 33.71 34.14 33.66 34.03 380,738 +0.47(+1.40%)
Jul 24, 2015 33.42 33.78 33.34 33.56 395,080 +0.00(+0.00%)
Jul 23, 2015 34.06 34.14 33.38 33.56 433,661 -0.47(-1.38%)
Jul 22, 2015 33.88 34.22 33.88 34.03 343,241 +0.05(+0.16%)
Jul 21, 2015 34.04 34.21 33.85 33.98 495,528 +0.07(+0.21%)
Jul 20, 2015 33.95 33.97 33.70 33.91 353,990 -0.02(-0.05%)
Jul 17, 2015 34.16 34.23 33.82 33.92 362,323 -0.22(-0.65%)
Jul 16, 2015 34.03 34.32 33.92 34.15 678,682 +0.22(+0.66%)
Jul 15, 2015 33.41 34.02 33.28 33.92 648,346 +0.47(+1.40%)
Jul 14, 2015 33.83 33.97 33.41 33.45 1,269,993 -0.31(-0.93%)
Jul 13, 2015 33.94 34.35 33.63 33.77 612,167 -0.10(-0.28%)
Jul 10, 2015 33.80 34.17 33.52 33.86 904,912 +0.23(+0.70%)
Jul 09, 2015 34.38 34.38 33.57 33.63 1,053,925 -0.57(-1.66%)
Jul 08, 2015 34.01 34.29 33.92 34.20 689,170 +0.05(+0.16%)
Jul 07, 2015 33.70 34.33 32.98 34.14 578,316 +0.52(+1.56%)
Jul 06, 2015 33.36 33.74 33.36 33.62 592,851 +0.10(+0.29%)
Jul 02, 2015 33.93 33.52 33.52 33.52 346,978 -0.12(-0.36%)
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.