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 (%)
Feb 28, 2023 37.94 38.27 37.77 37.81 572,766 -0.19(-0.49%)
Feb 27, 2023 38.09 38.61 37.80 37.99 383,896 +0.36(+0.95%)
Feb 24, 2023 38.22 38.44 37.26 37.64 614,986 -1.10(-2.85%)
Feb 23, 2023 38.59 38.84 37.96 38.74 497,684 +0.43(+1.13%)
Feb 22, 2023 38.43 38.86 38.20 38.31 458,547 +0.03(+0.07%)
Feb 21, 2023 38.63 38.85 38.01 38.28 436,457 -0.63(-1.61%)
Feb 17, 2023 38.96 39.08 38.45 38.90 323,236 -0.17(-0.45%)
Feb 16, 2023 39.15 39.73 38.96 39.08 398,567 -0.58(-1.46%)
Feb 15, 2023 38.83 39.69 38.62 39.66 348,413 +0.51(+1.29%)
Feb 14, 2023 39.17 39.75 38.88 39.15 320,117 -0.47(-1.18%)
Feb 13, 2023 39.02 39.72 38.96 39.62 346,571 +0.63(+1.63%)
Feb 10, 2023 38.68 39.03 38.55 38.99 244,259 +0.28(+0.71%)
Feb 09, 2023 39.77 39.83 38.53 38.71 614,914 -0.62(-1.57%)
Feb 08, 2023 39.59 39.81 39.26 39.33 491,120 -0.33(-0.83%)
Feb 07, 2023 39.26 39.91 38.92 39.66 609,187 +0.15(+0.37%)
Feb 06, 2023 38.89 39.59 38.55 39.51 516,987 +0.26(+0.66%)
Feb 03, 2023 39.35 39.57 38.76 39.25 858,498 -0.75(-1.88%)
Feb 02, 2023 39.52 40.45 39.34 40.01 632,521 +0.78(+1.99%)
Feb 01, 2023 38.87 39.48 38.21 39.23 509,784 +0.17(+0.42%)
Jan 31, 2023 38.38 39.18 38.28 39.06 755,309 +0.64(+1.68%)
Jan 30, 2023 38.68 39.03 38.16 38.42 639,850 -0.57(-1.47%)
Jan 27, 2023 38.47 39.36 38.40 38.99 967,290 +0.59(+1.55%)
Jan 26, 2023 38.05 38.43 37.90 38.40 388,458 +0.53(+1.40%)
Jan 25, 2023 37.64 37.99 37.47 37.87 396,021 +0.07(+0.19%)
Jan 24, 2023 37.59 38.04 37.42 37.79 398,550 -0.05(-0.12%)
Jan 23, 2023 37.00 37.93 36.71 37.84 474,419 +0.94(+2.55%)
Jan 20, 2023 36.36 36.92 35.99 36.90 354,996 +0.57(+1.56%)
Jan 19, 2023 36.34 36.46 35.90 36.33 467,179 -0.32(-0.87%)
Jan 18, 2023 37.46 37.58 36.62 36.65 540,902 -0.65(-1.74%)
Jan 17, 2023 36.53 37.33 36.36 37.30 685,640 +0.89(+2.43%)
Jan 13, 2023 36.08 36.64 35.85 36.42 914,990 +0.17(+0.48%)
Jan 12, 2023 35.85 36.35 35.45 36.24 698,065 +0.60(+1.69%)
Jan 11, 2023 34.64 35.65 34.40 35.64 950,792 +1.44(+4.22%)
Jan 10, 2023 33.81 34.30 33.63 34.20 471,996 +0.26(+0.78%)
Jan 09, 2023 33.94 34.64 33.85 33.93 603,329 +0.04(+0.11%)
Jan 06, 2023 33.18 33.99 33.18 33.89 555,026 +0.84(+2.54%)
Jan 05, 2023 33.75 33.80 33.02 33.05 777,444 -0.97(-2.85%)
Jan 04, 2023 34.07 35.14 33.83 34.02 992,525 +0.35(+1.03%)
Jan 03, 2023 34.63 34.92 33.53 33.67 918,296 -0.79(-2.28%)
Dec 30, 2022 34.29 34.49 33.82 34.46 755,120 -0.01(-0.03%)
Dec 29, 2022 34.21 34.73 34.09 34.47 676,526 +0.56(+1.66%)
Dec 28, 2022 34.61 34.77 33.88 33.91 831,631 -0.80(-2.30%)
Dec 27, 2022 34.78 35.04 34.38 34.71 749,448 -0.04(-0.10%)
Dec 23, 2022 33.84 34.82 33.70 34.74 583,359 +0.73(+2.16%)
Dec 22, 2022 35.09 35.15 33.11 34.01 1,456,857 -1.59(-4.46%)
Dec 21, 2022 35.68 36.34 35.55 35.59 745,673 +0.27(+0.77%)
Dec 20, 2022 35.75 35.92 35.19 35.32 594,054 -0.51(-1.42%)
Dec 19, 2022 36.40 36.40 35.49 35.83 608,398 -0.64(-1.77%)
Dec 16, 2022 36.73 36.95 35.79 36.47 1,169,327 -0.44(-1.20%)
Dec 15, 2022 36.86 37.14 36.69 36.92 597,286 -0.38(-1.02%)
Dec 14, 2022 36.98 37.94 36.98 37.30 729,457 +0.09(+0.24%)
Dec 13, 2022 37.92 38.14 37.05 37.21 694,327 +0.32(+0.86%)
Dec 12, 2022 37.05 37.24 36.38 36.89 793,534 -0.09(-0.25%)
Dec 09, 2022 36.93 37.21 36.82 36.98 700,646 +0.00(+0.00%)
Dec 08, 2022 37.28 37.59 36.91 36.98 398,911 -0.01(-0.02%)
Dec 07, 2022 36.74 37.84 36.54 36.99 400,655 +0.13(+0.34%)
Dec 06, 2022 36.79 37.12 36.43 36.86 354,460 -0.04(-0.10%)
Dec 05, 2022 37.59 37.71 36.83 36.90 340,061 -0.78(-2.07%)
Dec 02, 2022 37.46 37.93 37.18 37.68 313,370 +0.02(+0.05%)
Dec 01, 2022 38.01 38.53 37.47 37.66 489,554 -0.07(-0.19%)
Nov 30, 2022 36.96 37.75 36.56 37.73 510,999 +0.76(+2.06%)
Nov 29, 2022 36.54 37.01 36.25 36.97 311,047 +0.68(+1.89%)
Nov 28, 2022 36.84 37.28 36.20 36.29 492,548 -0.80(-2.16%)
Nov 25, 2022 36.67 37.20 36.62 37.09 218,496 +0.53(+1.45%)
Nov 23, 2022 36.84 37.03 36.52 36.56 271,472 -0.29(-0.78%)
Nov 22, 2022 36.43 36.90 36.23 36.85 291,916 +0.71(+1.97%)
Nov 21, 2022 35.85 36.37 35.78 36.13 231,903 +0.08(+0.22%)
Nov 18, 2022 36.35 36.43 35.95 36.05 262,618 +0.29(+0.81%)
Nov 17, 2022 35.21 35.78 35.11 35.77 539,149 +0.23(+0.66%)
Nov 16, 2022 35.77 36.17 35.47 35.53 348,853 -0.44(-1.23%)
Nov 15, 2022 35.54 36.02 35.21 35.97 633,613 +0.95(+2.73%)
Nov 14, 2022 35.48 35.86 35.00 35.02 301,205 -0.60(-1.69%)
Nov 11, 2022 36.20 36.44 35.49 35.62 730,117 -0.45(-1.25%)
Nov 10, 2022 35.80 36.72 35.50 36.07 890,736 +1.68(+4.87%)
Nov 09, 2022 35.13 35.57 34.32 34.40 557,452 -0.90(-2.55%)
Nov 08, 2022 35.41 35.71 34.96 35.30 412,194 +0.09(+0.26%)
Nov 07, 2022 35.62 35.84 34.64 35.21 351,168 -0.17(-0.48%)
Nov 04, 2022 35.08 35.63 34.62 35.38 330,948 +0.90(+2.61%)
Nov 03, 2022 33.56 34.80 33.40 34.48 413,432 +0.31(+0.90%)
Nov 02, 2022 34.82 35.23 34.01 34.17 483,944 -1.02(-2.89%)
Nov 01, 2022 35.19 35.45 34.94 35.19 466,582 +0.42(+1.22%)
Oct 31, 2022 34.73 35.07 34.63 34.77 560,174 -0.21(-0.59%)
Oct 28, 2022 34.53 35.10 34.37 34.97 614,109 +0.45(+1.32%)
Oct 27, 2022 34.85 34.91 34.31 34.52 468,545 +0.14(+0.42%)
Oct 26, 2022 34.43 34.71 34.15 34.38 488,064 -0.02(-0.05%)
Oct 25, 2022 33.36 34.65 33.36 34.39 407,356 +1.12(+3.36%)
Oct 24, 2022 33.76 34.01 33.01 33.28 381,129 -0.10(-0.29%)
Oct 21, 2022 32.83 33.43 32.45 33.37 363,398 +0.59(+1.80%)
Oct 20, 2022 33.09 33.57 32.74 32.78 423,455 -0.27(-0.81%)
Oct 19, 2022 33.49 33.84 32.92 33.05 344,655 -0.97(-2.84%)
Oct 18, 2022 34.09 34.59 33.78 34.02 454,144 +0.63(+1.90%)
Oct 17, 2022 33.49 34.04 33.27 33.38 497,121 +0.57(+1.74%)
Oct 14, 2022 33.49 33.95 32.73 32.81 552,856 -0.47(-1.40%)
Oct 13, 2022 32.37 33.55 32.01 33.28 494,746 +0.49(+1.50%)
Oct 12, 2022 32.19 33.10 31.84 32.78 722,035 +0.55(+1.69%)
Oct 11, 2022 32.05 32.29 31.44 32.24 984,681 +0.20(+0.61%)
Oct 10, 2022 32.22 32.73 32.04 32.04 524,384 +0.03(+0.08%)
Oct 07, 2022 32.49 32.73 31.75 32.01 533,732 -0.70(-2.13%)
Oct 06, 2022 33.26 33.45 32.55 32.71 562,707 -0.61(-1.83%)
Oct 05, 2022 33.33 33.47 32.53 33.32 476,275 -0.68(-2.00%)
Oct 04, 2022 32.96 34.00 32.75 34.00 650,809 +1.69(+5.23%)
Oct 03, 2022 32.66 32.66 31.77 32.31 579,105 +0.24(+0.75%)
Sep 30, 2022 31.66 32.33 31.63 32.07 858,787 +0.59(+1.87%)
Sep 29, 2022 32.73 32.94 30.92 31.48 1,202,617 -1.75(-5.26%)
Sep 28, 2022 32.93 33.84 32.60 33.23 1,681,003 +0.68(+2.10%)
Sep 27, 2022 32.40 32.89 32.07 32.54 1,027,913 +0.54(+1.69%)
Sep 26, 2022 33.73 33.76 31.69 32.00 1,108,354 -2.04(-6.00%)
Sep 23, 2022 34.13 34.55 33.48 34.04 795,942 -0.65(-1.87%)
Sep 22, 2022 36.99 36.99 34.69 34.69 991,538 -2.25(-6.08%)
Sep 21, 2022 37.46 37.72 36.92 36.94 1,565,387 -0.19(-0.50%)
Sep 20, 2022 36.98 37.19 36.69 37.12 1,283,463 -0.21(-0.57%)
Sep 19, 2022 36.41 37.50 36.40 37.34 1,196,839 +0.48(+1.30%)
Sep 16, 2022 37.08 37.28 36.11 36.86 1,048,136 -0.50(-1.33%)
Sep 15, 2022 37.71 38.21 37.32 37.35 499,712 -0.25(-0.66%)
Sep 14, 2022 37.99 37.99 36.99 37.60 684,293 -0.43(-1.14%)
Sep 13, 2022 38.85 39.18 37.77 38.04 679,126 -1.84(-4.61%)
Sep 12, 2022 39.23 39.93 39.06 39.87 536,409 +1.03(+2.65%)
Sep 09, 2022 38.60 39.05 38.37 38.84 489,392 +0.73(+1.91%)
Sep 08, 2022 37.40 38.30 37.28 38.12 609,467 +0.39(+1.04%)
Sep 07, 2022 37.49 37.93 37.22 37.73 832,896 +0.36(+0.97%)
Sep 06, 2022 37.52 37.76 36.77 37.36 767,185 -0.11(-0.28%)
Sep 02, 2022 38.41 38.55 37.41 37.47 522,783 -0.47(-1.24%)
Sep 01, 2022 38.37 38.40 37.43 37.94 839,978 -0.67(-1.72%)
Aug 31, 2022 39.28 39.38 38.53 38.61 618,997 -0.49(-1.25%)
Aug 30, 2022 39.83 39.91 39.05 39.09 469,693 -0.56(-1.42%)
Aug 29, 2022 39.94 40.08 39.61 39.66 583,549 -0.52(-1.30%)
Aug 26, 2022 40.98 41.17 40.01 40.18 1,009,425 -0.91(-2.21%)
Aug 25, 2022 41.05 41.42 40.98 41.09 726,474 +0.27(+0.67%)
Aug 24, 2022 41.47 41.55 40.63 40.81 1,422,807 -1.00(-2.38%)
Aug 23, 2022 42.40 42.67 41.80 41.81 657,499 -0.45(-1.06%)
Aug 22, 2022 42.15 42.77 42.07 42.26 827,606 -0.52(-1.22%)
Aug 19, 2022 43.55 43.93 41.01 42.78 2,605,434 -2.86(-6.26%)
Aug 18, 2022 45.39 45.92 45.18 45.64 545,792 +0.27(+0.60%)
Aug 17, 2022 47.81 47.93 44.25 45.37 1,509,768 -3.52(-7.20%)
Aug 16, 2022 48.89 49.14 48.60 48.89 416,936 -0.02(-0.04%)
Aug 15, 2022 48.90 49.32 48.74 48.90 341,950 +0.06(+0.13%)
Aug 12, 2022 48.49 49.02 48.37 48.84 273,085 +0.66(+1.37%)
Aug 11, 2022 48.14 48.63 47.88 48.18 331,606 +0.34(+0.72%)
Aug 10, 2022 47.58 48.03 47.42 47.84 340,437 +0.77(+1.63%)
Aug 09, 2022 46.76 47.08 46.59 47.07 398,251 +0.39(+0.83%)
Aug 08, 2022 46.59 47.39 46.50 46.68 391,742 +0.41(+0.90%)
Aug 05, 2022 45.82 46.31 45.40 46.27 345,977 +0.40(+0.87%)
Aug 04, 2022 46.36 46.53 45.71 45.87 443,395 -0.61(-1.31%)
Aug 03, 2022 47.18 47.65 46.48 46.48 482,211 -0.49(-1.05%)
Aug 02, 2022 48.17 48.19 46.81 46.97 641,063 -0.95(-1.99%)
Aug 01, 2022 47.47 48.06 46.76 47.92 551,906 +0.45(+0.95%)
Jul 29, 2022 46.92 47.90 46.74 47.47 387,735 +0.49(+1.05%)
Jul 28, 2022 46.59 47.07 46.19 46.98 390,622 +0.64(+1.38%)
Jul 27, 2022 46.09 46.44 45.88 46.34 329,042 +0.51(+1.11%)
Jul 26, 2022 45.96 46.24 45.64 45.83 381,805 -0.08(-0.17%)
Jul 25, 2022 45.18 45.96 44.79 45.91 404,118 +0.90(+2.01%)
Jul 22, 2022 45.16 45.57 44.73 45.01 423,305 -0.24(-0.52%)
Jul 21, 2022 45.41 45.41 44.73 45.24 363,673 -0.43(-0.94%)
Jul 20, 2022 45.55 45.94 45.01 45.67 397,694 -0.04(-0.10%)
Jul 19, 2022 44.57 45.85 44.54 45.72 565,479 +1.55(+3.52%)
Jul 18, 2022 43.45 44.25 43.28 44.16 568,770 +0.97(+2.26%)
Jul 15, 2022 42.39 43.28 42.07 43.19 369,824 +1.26(+3.01%)
Jul 14, 2022 41.33 41.97 41.33 41.93 250,688 -0.16(-0.38%)
Jul 13, 2022 41.75 42.28 41.57 42.08 296,517 -0.11(-0.25%)
Jul 12, 2022 41.98 42.67 41.77 42.19 369,399 -0.07(-0.17%)
Jul 11, 2022 42.46 42.71 41.79 42.26 235,053 -0.34(-0.80%)
Jul 08, 2022 42.86 43.09 42.39 42.60 371,739 -0.22(-0.51%)
Jul 07, 2022 42.21 43.05 41.93 42.82 544,257 +1.45(+3.50%)
Jul 06, 2022 41.43 41.87 40.93 41.37 264,265 -0.14(-0.34%)
Jul 05, 2022 41.39 41.55 40.50 41.51 365,985 -0.24(-0.57%)
Jul 01, 2022 41.10 41.78 40.57 41.75 332,116 +0.56(+1.36%)
Jun 30, 2022 40.74 41.99 40.67 41.19 593,842 -0.28(-0.68%)
Jun 29, 2022 41.65 41.82 41.04 41.47 449,211 -0.29(-0.68%)
Jun 28, 2022 42.02 42.68 41.51 41.75 726,031 +0.20(+0.48%)
Jun 27, 2022 41.58 41.87 41.18 41.55 415,476 +0.02(+0.04%)
Jun 24, 2022 40.47 41.68 40.42 41.54 643,534 +1.40(+3.50%)
Jun 23, 2022 39.75 40.29 39.50 40.13 437,056 +0.49(+1.23%)
Jun 22, 2022 39.24 40.15 38.98 39.64 469,303 +0.09(+0.22%)
Jun 21, 2022 39.71 40.37 39.13 39.56 407,375 +0.24(+0.62%)
Jun 17, 2022 38.39 39.46 38.23 39.31 922,348 +0.92(+2.41%)
Jun 16, 2022 38.82 39.26 38.20 38.39 661,130 -1.45(-3.64%)
Jun 15, 2022 38.64 40.38 38.47 39.83 925,730 +1.82(+4.80%)
Jun 14, 2022 39.21 39.21 37.49 38.01 1,350,302 -1.17(-2.98%)
Jun 13, 2022 40.92 41.04 39.04 39.18 708,109 -2.77(-6.61%)
Jun 10, 2022 42.33 42.62 41.87 41.96 655,088 -0.99(-2.32%)
Jun 09, 2022 43.63 43.63 42.89 42.95 657,195 -0.86(-1.95%)
Jun 08, 2022 44.50 44.50 43.58 43.81 502,683 -0.92(-2.05%)
Jun 07, 2022 43.63 44.74 43.46 44.72 379,121 +0.89(+2.03%)
Jun 06, 2022 44.13 44.22 43.67 43.83 364,972 +0.10(+0.24%)
Jun 03, 2022 44.62 44.84 43.46 43.73 390,287 -1.12(-2.49%)
Jun 02, 2022 44.58 44.94 43.74 44.84 483,260 +0.17(+0.39%)
Jun 01, 2022 44.93 44.93 43.00 44.67 562,848 -0.04(-0.10%)
May 31, 2022 44.30 44.80 44.08 44.71 672,399 +0.41(+0.93%)
May 27, 2022 43.47 44.30 43.47 44.30 369,335 +0.83(+1.92%)
May 26, 2022 43.27 43.93 43.24 43.47 536,289 +0.55(+1.27%)
May 25, 2022 42.28 43.11 42.05 42.92 335,988 +0.55(+1.29%)
May 24, 2022 42.96 42.96 41.83 42.38 646,553 -0.81(-1.87%)
May 23, 2022 43.83 44.57 43.07 43.18 438,631 -0.64(-1.47%)
May 20, 2022 44.58 44.65 42.86 43.83 629,952 -0.28(-0.63%)
May 19, 2022 43.87 44.58 43.44 44.10 488,715 -0.10(-0.24%)
May 18, 2022 44.39 44.81 43.87 44.21 695,125 -0.33(-0.74%)
May 17, 2022 43.89 44.70 43.58 44.54 437,575 +1.13(+2.60%)
May 16, 2022 43.66 44.09 43.31 43.41 490,916 -0.15(-0.34%)
May 13, 2022 42.71 43.60 42.14 43.56 505,502 +1.55(+3.70%)
May 12, 2022 43.17 43.30 41.06 42.00 2,024,529 -1.29(-2.99%)
May 11, 2022 43.99 44.65 43.11 43.30 834,045 -0.51(-1.17%)
May 10, 2022 44.20 44.61 42.63 43.81 776,747 +0.07(+0.16%)
May 09, 2022 45.17 45.21 43.50 43.74 801,185 -1.88(-4.13%)
May 06, 2022 45.62 45.81 44.48 45.62 591,844 -0.23(-0.51%)
May 05, 2022 46.19 47.06 45.47 45.86 848,442 -0.31(-0.68%)
May 04, 2022 45.07 46.52 44.77 46.17 435,282 +0.95(+2.11%)
May 03, 2022 44.51 45.49 43.89 45.21 516,480 +0.81(+1.82%)
May 02, 2022 45.79 46.22 43.72 44.41 677,853 -1.17(-2.57%)
Apr 29, 2022 47.46 47.46 45.53 45.58 847,751 -2.18(-4.56%)
Apr 28, 2022 47.08 47.82 46.32 47.76 338,180 +1.00(+2.14%)
Apr 27, 2022 46.73 47.23 46.37 46.75 475,456 +0.08(+0.17%)
Apr 26, 2022 47.63 48.07 46.62 46.68 413,669 -1.18(-2.47%)
Apr 25, 2022 48.33 48.33 46.60 47.86 596,938 -0.40(-0.82%)
Apr 22, 2022 47.81 48.68 47.49 48.26 879,990 +0.40(+0.83%)
Apr 21, 2022 48.12 48.58 47.70 47.86 642,156 +0.07(+0.14%)
Apr 20, 2022 47.82 48.29 47.64 47.79 531,376 +0.28(+0.60%)
Apr 19, 2022 46.51 47.57 46.51 47.51 563,018 +1.08(+2.32%)
Apr 18, 2022 46.14 46.92 46.07 46.43 560,806 +0.29(+0.62%)
Apr 14, 2022 45.72 46.20 45.47 46.14 487,617 +0.47(+1.04%)
Apr 13, 2022 44.33 45.74 44.33 45.67 382,790 +1.41(+3.18%)
Apr 12, 2022 44.66 45.10 44.08 44.26 541,539 -0.36(-0.81%)
Apr 11, 2022 44.98 45.29 44.32 44.62 429,042 -0.41(-0.92%)
Apr 08, 2022 44.98 45.40 44.74 45.04 383,220 -0.22(-0.48%)
Apr 07, 2022 46.18 46.36 44.89 45.25 546,872 -1.19(-2.57%)
Apr 06, 2022 45.76 46.54 45.47 46.44 655,844 +0.34(+0.73%)
Apr 05, 2022 47.06 47.63 46.07 46.11 548,802 -0.80(-1.71%)
Apr 04, 2022 47.80 47.80 46.28 46.91 654,879 -0.89(-1.86%)
Apr 01, 2022 47.54 48.14 47.40 47.80 437,940 +0.56(+1.19%)
Mar 31, 2022 47.39 48.07 47.24 47.24 573,648 -0.11(-0.24%)
Mar 30, 2022 47.88 48.29 47.19 47.35 448,919 -0.76(-1.59%)
Mar 29, 2022 46.76 48.36 46.58 48.11 933,250 +1.84(+3.97%)
Mar 28, 2022 46.19 46.50 45.83 46.28 545,884 +0.30(+0.65%)
Mar 25, 2022 45.51 46.34 45.31 45.97 556,688 +0.62(+1.36%)
Mar 24, 2022 44.95 45.39 44.93 45.36 438,699 +0.48(+1.07%)
Mar 23, 2022 45.11 45.45 44.62 44.87 393,219 -0.23(-0.51%)
Mar 22, 2022 44.67 45.21 44.67 45.11 677,735 +0.72(+1.63%)
Mar 21, 2022 44.42 44.86 44.24 44.38 401,999 +0.10(+0.23%)
Mar 18, 2022 44.42 44.42 43.66 44.28 961,545 -0.10(-0.23%)
Mar 17, 2022 44.45 44.64 44.14 44.38 512,740 -0.06(-0.14%)
Mar 16, 2022 44.87 45.23 43.69 44.45 793,116 +0.04(+0.10%)
Mar 15, 2022 44.68 45.10 43.90 44.40 615,339 -0.03(-0.06%)
Mar 14, 2022 45.29 45.37 44.16 44.43 584,213 -0.76(-1.69%)
Mar 11, 2022 45.54 45.86 45.08 45.19 608,319 +0.15(+0.34%)
Mar 10, 2022 44.52 45.10 44.06 45.04 687,824 -0.10(-0.23%)
Mar 09, 2022 44.55 45.45 44.47 45.14 1,035,786 +1.28(+2.92%)
Mar 08, 2022 43.71 44.45 43.60 43.86 871,613 +0.41(+0.95%)
Mar 07, 2022 44.42 44.49 43.31 43.45 659,216 -1.03(-2.32%)
Mar 04, 2022 43.77 44.51 43.36 44.48 573,380 +0.36(+0.82%)
Mar 03, 2022 43.83 44.32 43.33 44.12 731,384 +0.48(+1.10%)
Mar 02, 2022 42.15 43.70 42.15 43.64 649,482 +1.31(+3.11%)
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.