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

Entertainment Properties Trust (NY: EPR )

41.06 +0.47 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 29, 2021 34.13 34.77 31.72 32.46 2,619,022 -1.61(-4.71%)
Jan 28, 2021 34.62 35.13 33.62 34.07 2,289,615 -0.24(-0.69%)
Jan 27, 2021 35.43 40.33 34.03 34.30 6,307,071 +1.66(+5.09%)
Jan 26, 2021 32.90 33.38 31.86 32.64 1,439,969 -0.11(-0.33%)
Jan 25, 2021 31.84 35.61 31.33 32.75 3,585,010 +2.21(+7.24%)
Jan 22, 2021 28.39 30.66 28.05 30.54 1,394,686 +1.54(+5.31%)
Jan 21, 2021 29.89 29.97 28.53 29.00 1,147,897 -1.09(-3.62%)
Jan 20, 2021 30.85 32.20 29.98 30.09 1,551,201 -0.76(-2.47%)
Jan 19, 2021 30.59 30.95 30.08 30.85 1,198,458 +0.56(+1.84%)
Jan 15, 2021 30.28 30.90 29.80 30.29 1,302,977 -0.35(-1.15%)
Jan 14, 2021 27.88 31.00 27.84 30.64 1,863,152 +2.55(+9.06%)
Jan 13, 2021 27.27 28.17 27.04 28.10 952,657 +0.72(+2.63%)
Jan 12, 2021 27.25 27.45 26.81 27.38 734,039 +0.19(+0.69%)
Jan 11, 2021 26.84 27.70 26.66 27.19 802,517 -0.31(-1.13%)
Jan 08, 2021 26.99 27.99 26.90 27.50 1,142,639 +0.61(+2.28%)
Jan 07, 2021 26.47 27.06 26.47 26.88 1,137,918 +0.27(+1.02%)
Jan 06, 2021 25.82 27.03 25.66 26.61 1,242,690 +1.07(+4.20%)
Jan 05, 2021 25.39 26.02 25.38 25.54 594,886 +0.21(+0.84%)
Jan 04, 2021 26.90 27.02 25.26 25.33 1,229,301 -1.29(-4.83%)
Dec 31, 2020 26.61 26.61 26.61 862,813 +0.36(+1.37%)
Dec 30, 2020 25.63 26.34 25.54 26.25 862,813 +0.64(+2.49%)
Dec 29, 2020 26.12 26.39 25.21 25.61 1,248,131 -0.47(-1.82%)
Dec 28, 2020 26.47 26.67 25.95 26.09 865,951 -0.30(-1.15%)
Dec 24, 2020 26.09 26.43 25.61 26.39 301,382 +0.30(+1.16%)
Dec 23, 2020 25.48 26.29 25.48 26.09 760,566 +0.79(+3.14%)
Dec 22, 2020 25.59 25.72 24.94 25.30 781,973 -0.01(-0.03%)
Dec 21, 2020 24.89 25.89 24.39 25.30 1,196,712 -1.04(-3.95%)
Dec 18, 2020 27.24 27.38 25.87 26.34 1,869,840 -0.96(-3.51%)
Dec 17, 2020 27.59 27.83 26.73 27.30 974,605 -0.25(-0.89%)
Dec 16, 2020 26.95 28.05 26.85 27.55 1,294,183 +0.91(+3.41%)
Dec 15, 2020 25.75 26.66 25.09 26.64 1,332,476 +1.04(+4.06%)
Dec 14, 2020 27.17 27.55 25.34 25.60 1,946,305 -1.26(-4.70%)
Dec 11, 2020 27.65 28.07 26.56 26.86 1,043,725 -0.85(-3.07%)
Dec 10, 2020 27.76 28.25 27.39 27.71 1,151,916 -0.69(-2.42%)
Dec 09, 2020 28.41 28.67 27.60 28.40 1,297,113 +0.60(+2.15%)
Dec 08, 2020 25.64 27.98 25.52 27.80 1,521,650 +1.88(+7.23%)
Dec 07, 2020 27.33 27.33 25.71 25.93 2,039,928 -1.50(-5.46%)
Dec 04, 2020 29.17 29.72 27.11 27.42 2,550,637 -1.10(-3.85%)
Dec 03, 2020 30.78 32.12 28.34 28.52 2,963,077 -2.09(-6.82%)
Dec 02, 2020 30.19 31.02 29.72 30.61 820,529 +0.02(+0.05%)
Dec 01, 2020 30.59 31.07 30.13 30.59 891,194 +1.10(+3.72%)
Nov 30, 2020 31.19 31.45 29.41 29.50 1,391,310 -1.62(-5.21%)
Nov 27, 2020 31.53 32.31 30.84 31.12 503,728 -0.41(-1.30%)
Nov 25, 2020 32.24 32.24 30.77 31.53 1,349,748 -1.62(-4.89%)
Nov 24, 2020 31.84 34.45 31.72 33.15 2,809,167 +2.28(+7.37%)
Nov 23, 2020 27.19 30.99 27.15 30.87 2,481,063 +4.29(+16.14%)
Nov 20, 2020 26.07 26.63 25.82 26.58 1,073,521 +0.51(+1.95%)
Nov 19, 2020 25.91 26.49 25.42 26.07 1,300,137 +0.03(+0.13%)
Nov 18, 2020 25.79 27.07 25.55 26.04 1,432,040 +0.29(+1.11%)
Nov 17, 2020 25.03 26.33 24.79 25.75 1,181,401 +0.15(+0.58%)
Nov 16, 2020 26.90 27.35 25.19 25.61 1,837,257 +0.75(+3.00%)
Nov 13, 2020 23.09 25.02 23.06 24.86 1,160,712 +2.01(+8.82%)
Nov 12, 2020 23.08 23.11 22.12 22.85 1,652,041 -0.64(-2.72%)
Nov 11, 2020 26.27 26.27 23.34 23.49 2,198,983 -2.87(-10.90%)
Nov 10, 2020 27.26 27.66 26.07 26.36 2,047,062 -0.74(-2.72%)
Nov 09, 2020 24.35 27.55 24.24 27.10 4,950,398 +8.01(+41.96%)
Nov 06, 2020 20.23 20.23 18.63 19.09 1,276,112 -1.11(-5.47%)
Nov 05, 2020 19.31 20.37 19.28 20.19 1,326,326 +0.70(+3.61%)
Nov 04, 2020 20.27 20.27 19.15 19.49 1,508,227 -1.14(-5.52%)
Nov 03, 2020 20.44 20.86 20.13 20.63 1,223,746 +0.60(+2.98%)
Nov 02, 2020 19.64 20.05 19.34 20.03 996,831 +0.51(+2.60%)
Oct 30, 2020 19.65 19.87 19.09 19.52 1,000,740 -0.25(-1.24%)
Oct 29, 2020 18.93 20.11 18.72 19.77 1,536,420 +0.69(+3.61%)
Oct 28, 2020 19.20 19.51 18.88 19.08 1,241,049 -0.88(-4.43%)
Oct 27, 2020 20.02 20.60 19.94 19.96 1,233,394 -0.29(-1.46%)
Oct 26, 2020 20.87 20.92 19.83 20.26 1,177,466 -0.91(-4.29%)
Oct 23, 2020 20.55 21.23 20.20 21.17 1,431,077 +0.84(+4.15%)
Oct 22, 2020 19.32 20.40 19.26 20.32 1,473,794 +0.85(+4.37%)
Oct 21, 2020 18.77 19.55 18.41 19.47 1,713,384 +0.64(+3.39%)
Oct 20, 2020 17.92 18.99 17.92 18.83 1,601,958 +0.92(+5.12%)
Oct 19, 2020 17.90 18.15 17.52 17.92 1,494,213 +0.27(+1.53%)
Oct 16, 2020 17.93 18.08 17.47 17.65 1,240,332 -0.37(-2.05%)
Oct 15, 2020 17.50 18.24 17.41 18.02 1,312,091 +0.19(+1.06%)
Oct 14, 2020 17.31 18.31 16.89 17.83 2,252,625 -0.53(-2.90%)
Oct 13, 2020 19.50 19.60 18.25 18.36 2,365,031 -1.90(-9.38%)
Oct 12, 2020 20.32 20.41 19.65 20.26 1,080,338 -0.02(-0.08%)
Oct 09, 2020 20.89 20.91 20.01 20.28 1,144,715 -0.47(-2.25%)
Oct 08, 2020 20.28 20.78 20.15 20.74 926,361 +0.77(+3.85%)
Oct 07, 2020 20.07 20.54 19.77 19.97 1,376,309 +0.00(+0.00%)
Oct 06, 2020 20.73 20.87 19.86 19.97 2,091,618 -0.83(-3.98%)
Oct 05, 2020 22.42 22.50 20.72 20.80 3,215,392 -2.64(-11.28%)
Oct 02, 2020 21.84 23.49 21.84 23.44 1,781,184 +0.61(+2.65%)
Oct 01, 2020 22.58 22.98 22.33 22.84 1,021,924 +0.32(+1.42%)
Sep 30, 2020 22.76 23.26 22.22 22.52 1,026,590 -0.03(-0.14%)
Sep 29, 2020 22.93 22.96 22.09 22.55 573,352 -0.52(-2.27%)
Sep 28, 2020 22.58 23.44 22.52 23.08 728,232 +1.17(+5.35%)
Sep 25, 2020 21.73 22.26 21.61 21.91 848,584 -0.08(-0.37%)
Sep 24, 2020 21.82 22.74 21.30 21.99 1,211,412 +0.19(+0.86%)
Sep 23, 2020 22.77 23.27 21.73 21.80 1,408,263 -0.95(-4.18%)
Sep 22, 2020 22.62 23.42 22.54 22.75 1,528,268 +0.18(+0.80%)
Sep 21, 2020 23.67 23.67 22.55 22.57 2,992,710 -1.79(-7.36%)
Sep 18, 2020 26.07 26.12 24.26 24.36 3,873,519 -2.03(-7.69%)
Sep 17, 2020 26.68 26.94 26.25 26.39 975,706 -0.74(-2.72%)
Sep 16, 2020 26.57 27.36 26.05 27.13 1,303,885 +0.81(+3.08%)
Sep 15, 2020 26.04 27.13 25.96 26.32 985,074 +0.44(+1.71%)
Sep 14, 2020 26.38 26.38 25.58 25.88 1,584,888 -0.37(-1.40%)
Sep 11, 2020 26.98 27.02 26.22 26.25 1,183,914 -0.56(-2.08%)
Sep 10, 2020 27.01 27.42 26.78 26.80 1,072,167 -0.37(-1.36%)
Sep 09, 2020 27.46 27.72 26.87 27.17 854,411 -0.29(-1.07%)
Sep 08, 2020 27.76 27.97 27.06 27.47 689,149 -0.66(-2.36%)
Sep 04, 2020 28.09 28.73 27.43 28.13 736,847 -0.06(-0.20%)
Sep 03, 2020 27.84 28.84 27.49 28.19 1,094,402 +0.54(+1.96%)
Sep 02, 2020 26.12 27.78 25.81 27.65 1,128,293 +1.46(+5.57%)
Sep 01, 2020 25.80 26.90 25.60 26.19 674,240 -0.27(-1.02%)
Aug 31, 2020 27.23 27.33 26.09 26.46 1,278,327 -0.69(-2.53%)
Aug 28, 2020 26.70 27.15 26.33 27.15 877,281 +0.49(+1.84%)
Aug 27, 2020 25.68 26.86 25.66 26.66 1,216,365 +1.17(+4.60%)
Aug 26, 2020 25.52 25.59 24.84 25.48 907,276 -0.16(-0.61%)
Aug 25, 2020 26.15 26.41 25.12 25.64 949,856 -0.45(-1.73%)
Aug 24, 2020 24.32 26.24 23.99 26.09 1,400,619 +2.04(+8.48%)
Aug 21, 2020 25.00 25.11 23.58 24.05 1,564,061 -1.11(-4.43%)
Aug 20, 2020 24.85 25.71 24.68 25.16 912,743 +0.09(+0.36%)
Aug 19, 2020 25.77 26.05 24.98 25.07 854,610 -0.84(-3.25%)
Aug 18, 2020 26.87 26.87 25.83 25.92 1,073,777 -0.93(-3.45%)
Aug 17, 2020 26.78 26.86 26.15 26.84 740,892 +0.11(+0.40%)
Aug 14, 2020 26.60 27.31 25.99 26.74 834,174 -0.16(-0.61%)
Aug 13, 2020 26.82 27.74 26.63 26.90 972,603 -0.19(-0.70%)
Aug 12, 2020 27.64 27.86 26.35 27.09 902,328 -0.43(-1.55%)
Aug 11, 2020 27.70 28.37 27.38 27.51 1,288,018 +0.37(+1.36%)
Aug 10, 2020 26.43 27.49 26.43 27.15 1,174,023 +0.81(+3.08%)
Aug 07, 2020 24.61 26.53 24.36 26.34 1,650,275 +1.70(+6.88%)
Aug 06, 2020 24.04 25.24 23.84 24.64 1,503,892 +0.48(+2.00%)
Aug 05, 2020 24.89 25.31 23.79 24.16 1,171,632 -0.59(-2.38%)
Aug 04, 2020 23.26 24.96 23.22 24.75 1,218,247 +1.44(+6.18%)
Aug 03, 2020 23.26 23.49 22.33 23.31 2,091,593 -0.14(-0.59%)
Jul 31, 2020 24.74 25.05 23.13 23.44 1,678,728 -1.35(-5.45%)
Jul 30, 2020 25.39 25.58 24.72 24.80 1,225,228 -1.19(-4.57%)
Jul 29, 2020 26.16 26.42 25.48 25.98 1,233,865 -0.26(-1.00%)
Jul 28, 2020 25.44 26.52 25.36 26.25 512,040 +0.70(+2.76%)
Jul 27, 2020 25.31 25.56 24.78 25.54 654,836 -0.03(-0.13%)
Jul 24, 2020 26.00 26.15 25.28 25.57 1,056,914 -0.49(-1.89%)
Jul 23, 2020 25.91 26.20 25.46 26.07 541,888 -0.20(-0.78%)
Jul 22, 2020 25.38 26.46 25.06 26.27 735,659 +0.70(+2.75%)
Jul 21, 2020 25.25 26.10 25.19 25.57 702,833 +0.75(+3.04%)
Jul 20, 2020 25.57 25.80 24.76 24.81 1,137,745 -0.93(-3.60%)
Jul 17, 2020 25.97 25.99 25.32 25.74 569,793 -0.16(-0.60%)
Jul 16, 2020 26.43 26.59 25.66 25.89 591,710 -0.92(-3.42%)
Jul 15, 2020 26.07 27.04 26.00 26.81 1,380,359 +1.92(+7.70%)
Jul 14, 2020 25.41 25.66 24.70 24.89 851,194 -0.49(-1.94%)
Jul 13, 2020 26.31 26.49 25.10 25.39 970,877 -0.69(-2.64%)
Jul 10, 2020 25.10 26.12 24.84 26.07 1,131,038 +0.90(+3.58%)
Jul 09, 2020 26.35 26.37 24.28 25.17 1,412,596 -1.19(-4.50%)
Jul 08, 2020 25.68 26.37 25.22 26.36 1,096,777 +0.72(+2.81%)
Jul 07, 2020 26.76 26.76 25.52 25.64 1,620,111 -1.69(-6.17%)
Jul 06, 2020 27.86 28.42 27.22 27.33 1,277,599 +0.33(+1.21%)
Jul 02, 2020 28.50 28.74 26.78 27.00 1,298,337 -0.60(-2.17%)
Jul 01, 2020 27.33 28.50 27.24 27.60 1,027,482 +0.47(+1.72%)
Jun 30, 2020 27.02 27.67 26.47 27.13 1,218,076 +0.09(+0.33%)
Jun 29, 2020 26.00 27.36 25.25 27.04 1,629,741 +1.07(+4.13%)
Jun 26, 2020 27.09 27.29 25.84 25.97 2,338,277 -1.42(-5.20%)
Jun 25, 2020 26.80 27.42 26.37 27.39 2,481,799 -0.11(-0.39%)
Jun 24, 2020 28.66 28.83 26.88 27.50 2,081,163 -1.78(-6.07%)
Jun 23, 2020 29.69 29.90 28.86 29.28 975,213 +0.02(+0.06%)
Jun 22, 2020 29.77 29.77 28.44 29.26 1,732,644 -0.78(-2.59%)
Jun 19, 2020 30.95 31.76 29.84 30.04 4,815,644 -0.71(-2.32%)
Jun 18, 2020 29.66 31.18 29.17 30.75 1,025,532 -0.31(-1.00%)
Jun 17, 2020 31.49 31.50 30.21 31.06 1,173,031 -0.05(-0.16%)
Jun 16, 2020 33.10 33.17 30.77 31.11 1,989,597 +0.47(+1.52%)
Jun 15, 2020 28.09 31.16 27.73 30.64 2,492,222 +0.54(+1.80%)
Jun 12, 2020 31.21 31.54 28.66 30.10 1,607,535 +1.31(+4.55%)
Jun 11, 2020 27.54 29.59 27.16 28.79 3,295,421 -2.83(-8.96%)
Jun 10, 2020 34.52 34.59 30.41 31.63 3,237,824 -2.70(-7.87%)
Jun 09, 2020 33.47 35.10 32.78 34.33 1,543,841 -1.70(-4.73%)
Jun 08, 2020 36.43 36.74 34.75 36.03 2,270,820 +0.82(+2.33%)
Jun 05, 2020 35.91 37.24 34.86 35.21 3,493,494 +1.89(+5.68%)
Jun 04, 2020 30.24 33.34 29.24 33.32 3,214,677 +3.08(+10.18%)
Jun 03, 2020 28.82 30.83 28.77 30.24 1,723,683 +2.06(+7.32%)
Jun 02, 2020 28.70 29.23 28.15 28.18 2,310,029 +0.16(+0.56%)
Jun 01, 2020 25.84 28.13 25.69 28.02 1,734,147 +2.17(+8.39%)
May 29, 2020 26.46 26.97 25.68 25.85 1,658,335 -1.16(-4.30%)
May 28, 2020 28.01 28.10 26.71 27.02 1,316,914 -0.66(-2.37%)
May 27, 2020 27.65 28.23 26.11 27.67 1,924,995 +1.24(+4.68%)
May 26, 2020 26.34 26.93 25.90 26.43 1,599,861 +1.75(+7.10%)
May 22, 2020 23.95 24.98 23.67 24.68 1,828,442 +0.70(+2.94%)
May 21, 2020 22.90 24.20 22.90 23.98 1,899,941 +1.06(+4.61%)
May 20, 2020 23.67 24.31 22.81 22.92 2,739,142 -0.34(-1.48%)
May 19, 2020 23.05 24.25 22.50 23.26 2,046,489 -0.10(-0.42%)
May 18, 2020 22.00 23.66 22.00 23.36 2,874,516 +2.86(+13.94%)
May 15, 2020 19.87 20.67 19.74 20.51 3,345,490 +0.16(+0.76%)
May 14, 2020 18.56 20.69 18.43 20.35 3,278,433 +0.82(+4.19%)
May 13, 2020 20.36 20.80 19.53 19.53 4,496,798 -1.01(-4.90%)
May 12, 2020 21.88 22.02 20.53 20.54 2,116,702 -1.26(-5.79%)
May 11, 2020 22.81 22.91 21.76 21.80 2,308,230 -0.62(-2.78%)
May 08, 2020 21.50 22.60 21.33 22.42 1,998,916 +1.44(+6.87%)
May 07, 2020 20.97 21.86 19.74 20.98 4,395,999 -0.75(-3.43%)
May 06, 2020 22.18 22.76 21.56 21.73 1,410,377 -0.36(-1.63%)
May 05, 2020 23.44 23.82 22.03 22.09 1,835,211 -0.35(-1.57%)
May 04, 2020 21.80 22.49 21.21 22.44 2,359,535 -0.12(-0.54%)
May 01, 2020 22.93 23.41 22.24 22.56 2,743,946 -1.53(-6.36%)
Apr 30, 2020 24.25 25.23 23.36 24.09 3,999,611 -1.42(-5.58%)
Apr 29, 2020 24.53 26.26 24.40 25.52 2,898,875 +2.73(+11.98%)
Apr 28, 2020 22.62 23.23 21.24 22.79 2,860,106 +1.79(+8.50%)
Apr 27, 2020 20.05 21.87 19.63 21.00 3,064,756 +1.84(+9.61%)
Apr 24, 2020 19.18 19.51 18.62 19.16 1,724,457 +0.11(+0.59%)
Apr 23, 2020 18.68 19.24 18.44 19.05 1,967,232 +0.46(+2.48%)
Apr 22, 2020 19.27 19.48 17.62 18.59 3,282,741 -0.27(-1.46%)
Apr 21, 2020 18.29 19.31 17.92 18.86 1,879,769 -0.39(-2.01%)
Apr 20, 2020 18.98 20.32 18.66 19.25 1,953,088 -0.61(-3.05%)
Apr 17, 2020 20.19 21.22 19.59 19.86 3,285,135 +1.37(+7.43%)
Apr 16, 2020 18.58 18.93 18.09 18.48 2,001,825 +0.41(+2.28%)
Apr 15, 2020 18.05 18.84 17.41 18.07 2,352,372 -1.28(-6.60%)
Apr 14, 2020 19.07 20.52 18.76 19.35 3,282,357 +1.30(+7.21%)
Apr 13, 2020 19.75 19.75 17.69 18.05 2,704,179 -2.62(-12.67%)
Apr 09, 2020 19.65 22.36 19.27 20.66 3,240,940 +2.31(+12.59%)
Apr 08, 2020 17.90 18.59 17.38 18.35 2,630,133 +0.90(+5.14%)
Apr 07, 2020 18.60 19.79 17.17 17.46 2,764,686 +0.50(+2.95%)
Apr 06, 2020 17.59 18.77 16.58 16.96 2,490,929 +0.96(+6.01%)
Apr 03, 2020 16.46 16.61 15.47 15.99 3,294,296 -0.20(-1.25%)
Apr 02, 2020 16.32 17.21 16.09 16.20 2,225,600 -0.02(-0.10%)
Apr 01, 2020 17.88 18.18 16.06 16.21 3,249,841 -3.35(-17.13%)
Mar 31, 2020 21.00 21.16 18.86 19.56 2,949,406 -0.92(-4.50%)
Mar 30, 2020 19.69 20.90 18.26 20.49 2,502,579 +1.12(+5.77%)
Mar 27, 2020 19.88 20.38 18.48 19.37 3,855,459 -1.41(-6.77%)
Mar 26, 2020 21.63 24.41 20.28 20.78 4,017,442 -0.49(-2.32%)
Mar 25, 2020 18.70 23.69 18.70 21.27 5,061,314 +4.27(+25.12%)
Mar 24, 2020 14.70 17.30 14.65 17.00 3,131,382 +3.44(+25.40%)
Mar 23, 2020 14.24 14.24 12.06 13.56 3,230,895 -0.80(-5.54%)
Mar 20, 2020 17.24 17.69 13.78 14.35 4,705,157 -0.11(-0.77%)
Mar 19, 2020 11.38 15.41 10.34 14.46 4,878,857 +3.40(+30.68%)
Mar 18, 2020 14.52 14.78 9.985 11.07 6,530,115 -4.74(-29.98%)
Mar 17, 2020 19.75 19.75 15.11 15.81 5,607,310 -3.22(-16.92%)
Mar 16, 2020 22.82 23.96 19.00 19.03 3,988,886 -7.33(-27.81%)
Mar 13, 2020 27.05 27.57 21.04 26.36 4,375,138 +3.86(+17.18%)
Mar 12, 2020 31.27 31.27 21.48 22.49 6,427,698 -12.67(-36.04%)
Mar 11, 2020 38.15 38.20 34.89 35.17 1,785,702 -3.94(-10.07%)
Mar 10, 2020 40.14 40.20 36.83 39.10 1,427,797 +0.22(+0.57%)
Mar 09, 2020 41.56 41.58 38.79 38.88 1,729,175 -5.06(-11.51%)
Mar 06, 2020 42.24 43.97 41.19 43.94 2,005,895 +0.21(+0.47%)
Mar 05, 2020 46.31 46.51 43.71 43.73 2,646,027 -3.34(-7.09%)
Mar 04, 2020 48.10 48.58 46.04 47.07 1,633,771 -0.37(-0.79%)
Mar 03, 2020 48.53 49.13 46.94 47.44 1,447,570 -0.91(-1.89%)
Mar 02, 2020 47.45 48.41 45.77 48.36 1,698,804 +1.26(+2.67%)
Feb 28, 2020 45.67 48.77 44.36 47.10 3,092,039 +0.55(+1.18%)
Feb 27, 2020 49.66 49.66 46.38 46.55 2,113,035 -3.76(-7.48%)
Feb 26, 2020 51.82 52.30 50.26 50.32 1,752,614 -1.57(-3.03%)
Feb 25, 2020 53.31 54.30 51.62 51.89 1,866,659 -0.78(-1.49%)
Feb 24, 2020 53.47 53.60 52.64 52.67 1,206,867 -1.26(-2.33%)
Feb 21, 2020 54.69 54.82 53.88 53.93 1,072,084 -0.76(-1.39%)
Feb 20, 2020 53.75 54.72 53.39 54.69 834,948 +1.07(+1.99%)
Feb 19, 2020 55.22 55.25 53.40 53.62 1,322,402 -1.61(-2.92%)
Feb 18, 2020 55.49 55.60 54.53 55.23 1,084,696 -0.22(-0.40%)
Feb 14, 2020 55.65 55.67 55.09 55.46 835,502 -0.04(-0.07%)
Feb 13, 2020 55.63 55.94 55.11 55.50 930,485 -0.17(-0.31%)
Feb 12, 2020 56.78 56.82 55.51 55.67 920,742 -1.09(-1.92%)
Feb 11, 2020 55.96 57.27 55.95 56.76 1,288,287 +0.80(+1.43%)
Feb 10, 2020 56.41 56.41 55.83 55.96 782,356 -0.17(-0.31%)
Feb 07, 2020 56.63 56.63 56.09 56.14 530,855 -0.28(-0.50%)
Feb 06, 2020 56.46 56.59 56.16 56.42 821,832 +0.11(+0.20%)
Feb 05, 2020 56.80 56.93 56.14 56.31 734,266 -0.55(-0.97%)
Feb 04, 2020 56.77 57.30 56.52 56.86 782,826 +0.22(+0.39%)
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.