Skip to main content

Essential Properties Realty Trust Inc (NY: EPRT )

34.10 +0.22 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.05 22.27 21.88 22.17 477,761 +0.19(+0.87%)
May 27, 2021 22.46 22.46 21.98 21.98 1,039,386 -0.34(-1.51%)
May 26, 2021 22.15 22.39 21.97 22.31 626,249 +0.35(+1.58%)
May 25, 2021 21.82 22.25 21.79 21.97 484,601 +0.19(+0.87%)
May 24, 2021 21.60 21.94 21.44 21.78 3,080,384 +0.40(+1.86%)
May 21, 2021 21.51 21.51 21.16 21.38 705,767 +0.03(+0.12%)
May 20, 2021 21.08 21.40 20.87 21.35 625,575 +0.23(+1.07%)
May 19, 2021 20.94 21.15 20.53 21.13 821,218 -0.11(-0.53%)
May 18, 2021 21.63 21.73 21.23 21.24 395,887 -0.45(-2.08%)
May 17, 2021 21.31 21.76 21.06 21.69 533,687 +0.20(+0.93%)
May 14, 2021 21.18 21.53 21.12 21.49 361,487 +0.52(+2.48%)
May 13, 2021 20.59 21.18 20.59 20.97 515,175 +0.41(+1.98%)
May 12, 2021 21.31 21.34 20.55 20.56 839,571 -0.85(-3.96%)
May 11, 2021 21.53 21.60 20.96 21.41 1,148,897 -0.53(-2.41%)
May 10, 2021 22.44 22.49 21.92 21.94 1,102,198 -0.50(-2.24%)
May 07, 2021 22.12 22.48 22.12 22.44 432,271 +0.21(+0.93%)
May 06, 2021 21.86 22.24 21.79 22.24 645,977 +0.42(+1.90%)
May 05, 2021 21.99 22.44 21.50 21.82 902,211 -0.62(-2.78%)
May 04, 2021 22.95 23.16 22.33 22.44 950,796 -0.42(-1.86%)
May 03, 2021 22.87 22.97 22.57 22.87 1,564,101 +0.19(+0.84%)
Apr 30, 2021 22.68 22.89 22.38 22.68 756,446 -0.11(-0.49%)
Apr 29, 2021 22.85 23.05 22.60 22.79 666,768 +0.16(+0.73%)
Apr 28, 2021 22.53 22.82 22.49 22.63 627,972 +0.01(+0.04%)
Apr 27, 2021 22.95 22.95 22.58 22.62 655,880 -0.15(-0.65%)
Apr 26, 2021 22.71 22.97 22.58 22.76 863,232 +0.18(+0.81%)
Apr 23, 2021 22.90 23.12 22.50 22.58 1,143,908 -0.31(-1.36%)
Apr 22, 2021 22.50 23.05 22.42 22.89 1,921,833 +0.51(+2.28%)
Apr 21, 2021 21.83 22.39 21.75 22.38 868,072 +0.67(+3.07%)
Apr 20, 2021 21.39 21.83 21.39 21.72 1,462,970 +0.17(+0.80%)
Apr 19, 2021 21.75 21.75 21.27 21.54 1,106,686 -0.17(-0.80%)
Apr 16, 2021 21.75 21.97 21.46 21.72 1,662,334 +0.23(+1.05%)
Apr 15, 2021 21.26 21.62 21.09 21.49 1,068,013 +0.27(+1.26%)
Apr 14, 2021 21.33 21.54 21.06 21.22 4,125,964 +0.11(+0.53%)
Apr 13, 2021 20.82 21.21 20.65 21.11 6,651,857 +0.01(+0.04%)
Apr 12, 2021 21.02 21.19 20.56 21.10 677,131 +0.06(+0.29%)
Apr 09, 2021 21.02 21.14 20.72 21.04 465,878 +0.03(+0.12%)
Apr 08, 2021 20.76 21.14 20.66 21.02 836,459 +0.24(+1.17%)
Apr 07, 2021 21.00 21.12 20.65 20.77 758,566 +0.13(+0.63%)
Apr 06, 2021 20.71 20.90 20.49 20.64 444,411 -0.06(-0.29%)
Apr 05, 2021 20.63 20.76 20.36 20.70 556,130 +0.29(+1.40%)
Apr 01, 2021 20.04 20.45 19.93 20.42 528,126 +0.65(+3.29%)
Mar 31, 2021 19.99 20.26 19.76 19.77 942,063 -0.25(-1.25%)
Mar 30, 2021 19.82 20.20 19.78 20.02 787,453 +0.18(+0.92%)
Mar 29, 2021 20.15 20.68 19.80 19.84 790,640 -0.46(-2.28%)
Mar 26, 2021 20.06 20.33 19.82 20.30 657,008 +0.45(+2.24%)
Mar 25, 2021 19.12 19.95 18.80 19.85 455,526 +0.53(+2.75%)
Mar 24, 2021 19.55 20.03 19.28 19.32 1,723,183 -0.01(-0.04%)
Mar 23, 2021 19.29 19.65 19.19 19.33 1,248,532 -0.16(-0.84%)
Mar 22, 2021 19.77 19.84 19.32 19.49 676,783 -0.22(-1.13%)
Mar 19, 2021 19.55 20.81 19.55 19.72 2,352,278 -0.47(-2.33%)
Mar 18, 2021 21.19 21.19 20.05 20.19 1,173,279 -1.12(-5.27%)
Mar 17, 2021 21.24 21.61 20.75 21.31 4,333,341 +0.07(+0.32%)
Mar 16, 2021 21.22 21.40 20.95 21.24 2,001,049 -0.11(-0.52%)
Mar 15, 2021 20.60 21.47 20.60 21.35 1,030,440 +0.60(+2.89%)
Mar 12, 2021 20.35 20.82 20.16 20.75 745,815 +0.42(+2.06%)
Mar 11, 2021 20.43 20.53 20.15 20.33 1,037,213 -0.03(-0.13%)
Mar 10, 2021 19.39 20.63 19.36 20.36 3,679,475 +0.98(+5.04%)
Mar 09, 2021 19.59 19.85 19.37 19.38 1,036,371 -0.07(-0.35%)
Mar 08, 2021 19.65 19.92 19.28 19.45 639,993 -0.16(-0.83%)
Mar 05, 2021 19.57 19.65 18.63 19.61 897,756 +0.28(+1.46%)
Mar 04, 2021 20.26 20.26 18.84 19.33 1,113,936 -0.74(-3.67%)
Mar 03, 2021 19.97 20.28 19.83 20.07 767,418 +0.18(+0.90%)
Mar 02, 2021 20.17 20.18 19.30 19.89 912,578 -0.39(-1.94%)
Mar 01, 2021 20.01 20.63 19.91 20.28 901,848 +0.40(+2.03%)
Feb 26, 2021 20.38 20.46 19.69 19.88 2,052,481 -0.34(-1.70%)
Feb 25, 2021 20.76 21.41 19.98 20.22 2,588,369 -0.54(-2.60%)
Feb 24, 2021 20.10 20.80 19.29 20.76 2,172,093 +0.72(+3.59%)
Feb 23, 2021 20.25 20.55 20.03 20.04 817,912 -0.14(-0.68%)
Feb 22, 2021 19.68 20.29 19.67 20.18 1,090,937 +0.45(+2.26%)
Feb 19, 2021 19.71 19.90 19.62 19.73 978,511 +0.03(+0.13%)
Feb 18, 2021 19.44 19.79 19.43 19.71 1,135,902 +0.23(+1.19%)
Feb 17, 2021 19.55 19.78 19.34 19.48 911,831 -0.27(-1.39%)
Feb 16, 2021 19.97 20.01 19.54 19.75 1,152,338 -0.05(-0.26%)
Feb 12, 2021 20.09 20.28 19.69 19.80 858,195 -0.43(-2.12%)
Feb 11, 2021 19.86 20.34 19.78 20.23 995,654 +0.42(+2.12%)
Feb 10, 2021 19.17 19.99 19.17 19.81 940,985 +0.80(+4.19%)
Feb 09, 2021 19.08 19.08 18.81 19.01 501,275 -0.09(-0.45%)
Feb 08, 2021 19.10 19.28 18.89 19.10 734,424 -0.07(-0.36%)
Feb 05, 2021 19.27 19.33 18.88 19.17 607,528 +0.10(+0.54%)
Feb 04, 2021 18.42 19.13 18.41 19.07 507,157 +0.60(+3.25%)
Feb 03, 2021 18.42 18.55 17.89 18.47 473,523 +0.00(+0.00%)
Feb 02, 2021 18.20 18.62 17.95 18.47 783,886 +0.43(+2.38%)
Feb 01, 2021 17.85 18.11 17.40 18.04 548,734 +0.20(+1.10%)
Jan 29, 2021 18.36 18.82 17.81 17.84 708,822 -0.76(-4.10%)
Jan 28, 2021 18.23 18.84 18.01 18.60 1,072,957 +0.57(+3.14%)
Jan 27, 2021 18.24 18.55 17.80 18.04 1,243,095 -0.52(-2.82%)
Jan 26, 2021 18.02 18.65 18.02 18.56 1,193,698 +0.78(+4.39%)
Jan 25, 2021 17.56 18.12 17.34 17.78 840,486 +0.25(+1.42%)
Jan 22, 2021 17.48 17.58 17.26 17.53 455,354 -0.03(-0.19%)
Jan 21, 2021 17.95 17.96 17.45 17.57 723,944 -0.49(-2.71%)
Jan 20, 2021 17.49 18.15 17.45 18.06 992,833 +0.57(+3.23%)
Jan 19, 2021 17.64 17.64 17.36 17.49 487,390 -0.02(-0.10%)
Jan 15, 2021 17.49 17.59 17.14 17.51 651,290 -0.07(-0.39%)
Jan 14, 2021 17.77 17.77 17.43 17.58 498,590 +0.03(+0.15%)
Jan 13, 2021 17.47 17.71 17.39 17.55 327,323 +0.05(+0.29%)
Jan 12, 2021 17.59 17.76 17.48 17.50 682,626 -0.13(-0.73%)
Jan 11, 2021 17.94 18.00 17.43 17.63 816,789 -0.42(-2.33%)
Jan 08, 2021 17.69 18.15 17.52 18.05 1,239,564 +0.36(+2.03%)
Jan 07, 2021 18.00 18.11 17.22 17.69 1,079,905 -0.38(-2.09%)
Jan 06, 2021 17.97 18.22 17.48 18.06 996,258 +0.41(+2.33%)
Jan 05, 2021 17.57 17.94 17.57 17.65 781,323 +0.15(+0.83%)
Jan 04, 2021 18.16 18.36 17.21 17.51 904,387 -0.66(-3.63%)
Dec 31, 2020 18.17 18.17 18.17 509,498 +0.21(+1.15%)
Dec 30, 2020 17.69 18.14 17.69 17.96 509,498 +0.30(+1.70%)
Dec 29, 2020 18.07 18.19 17.56 17.66 524,238 -0.47(-2.57%)
Dec 28, 2020 18.11 18.29 17.86 18.13 798,049 +0.06(+0.33%)
Dec 24, 2020 17.86 18.12 17.75 18.07 451,803 +0.30(+1.67%)
Dec 23, 2020 17.81 18.08 17.60 17.77 701,144 +0.11(+0.62%)
Dec 22, 2020 17.06 17.72 16.81 17.66 1,141,234 +0.64(+3.73%)
Dec 21, 2020 16.97 17.18 16.67 17.03 1,286,491 -0.43(-2.47%)
Dec 18, 2020 17.99 18.27 17.31 17.46 4,519,330 -0.67(-3.69%)
Dec 17, 2020 17.99 18.27 17.69 18.13 727,026 +0.19(+1.04%)
Dec 16, 2020 18.01 18.30 17.86 17.94 866,952 -0.03(-0.14%)
Dec 15, 2020 17.36 17.97 17.13 17.97 1,041,412 +0.70(+4.07%)
Dec 14, 2020 17.33 17.96 17.24 17.26 825,273 +0.07(+0.39%)
Dec 11, 2020 17.37 17.65 16.77 17.20 1,165,810 -0.25(-1.41%)
Dec 10, 2020 17.62 17.89 17.37 17.44 655,743 -0.39(-2.19%)
Dec 09, 2020 18.19 18.47 17.67 17.83 960,246 -0.37(-2.05%)
Dec 08, 2020 17.92 18.36 17.88 18.20 914,907 +0.14(+0.80%)
Dec 07, 2020 18.08 18.26 17.86 18.06 1,093,556 -0.11(-0.61%)
Dec 04, 2020 18.05 18.39 17.99 18.17 584,026 +0.27(+1.51%)
Dec 03, 2020 17.57 18.20 17.56 17.90 1,600,328 +0.41(+2.32%)
Dec 02, 2020 17.46 17.67 17.21 17.49 838,061 -0.05(-0.29%)
Dec 01, 2020 17.80 17.90 17.19 17.54 925,201 +0.14(+0.83%)
Nov 30, 2020 17.54 17.72 16.97 17.40 2,593,383 -0.29(-1.63%)
Nov 27, 2020 18.19 18.29 17.55 17.69 435,275 -0.50(-2.75%)
Nov 25, 2020 18.00 18.36 17.91 18.19 1,279,381 +0.12(+0.66%)
Nov 24, 2020 17.75 18.27 17.63 18.07 1,752,786 +0.73(+4.20%)
Nov 23, 2020 17.06 17.64 17.01 17.34 1,320,037 +0.52(+3.07%)
Nov 20, 2020 16.62 17.14 16.47 16.82 1,287,054 +0.08(+0.51%)
Nov 19, 2020 16.56 16.91 16.32 16.74 972,527 +0.14(+0.82%)
Nov 18, 2020 17.20 17.49 16.59 16.60 1,822,821 -0.51(-2.97%)
Nov 17, 2020 17.10 17.43 16.70 17.11 2,197,175 -0.14(-0.83%)
Nov 16, 2020 17.32 17.75 16.92 17.25 2,182,684 +0.68(+4.09%)
Nov 13, 2020 15.91 16.62 15.87 16.58 846,821 +0.92(+5.90%)
Nov 12, 2020 15.89 15.90 15.37 15.65 761,967 -0.44(-2.74%)
Nov 11, 2020 16.52 16.52 15.63 16.09 1,296,094 -0.23(-1.40%)
Nov 10, 2020 15.39 16.44 15.17 16.32 1,559,397 +1.01(+6.58%)
Nov 09, 2020 15.41 16.92 14.71 15.31 2,292,964 +1.08(+7.56%)
Nov 06, 2020 14.19 14.34 13.91 14.24 1,077,149 +0.13(+0.90%)
Nov 05, 2020 14.43 14.65 13.99 14.11 1,041,390 -0.17(-1.19%)
Nov 04, 2020 14.32 14.54 14.05 14.28 748,647 -0.17(-1.17%)
Nov 03, 2020 14.55 14.67 14.21 14.45 629,011 +0.14(+0.95%)
Nov 02, 2020 14.16 14.37 13.86 14.32 1,449,248 +0.32(+2.30%)
Oct 30, 2020 14.26 14.32 13.71 13.99 1,102,413 -0.34(-2.36%)
Oct 29, 2020 14.06 14.54 13.90 14.33 792,458 +0.18(+1.26%)
Oct 28, 2020 14.26 14.41 14.09 14.15 727,497 -0.41(-2.79%)
Oct 27, 2020 15.15 15.30 14.50 14.56 606,183 -0.66(-4.34%)
Oct 26, 2020 15.54 15.62 14.97 15.22 734,152 -0.50(-3.18%)
Oct 23, 2020 15.87 16.02 15.55 15.72 487,338 +0.03(+0.16%)
Oct 22, 2020 15.30 15.82 15.26 15.70 606,930 +0.39(+2.55%)
Oct 21, 2020 15.74 15.74 15.24 15.31 1,026,026 -0.50(-3.16%)
Oct 20, 2020 15.76 16.05 15.67 15.81 584,517 +0.15(+0.97%)
Oct 19, 2020 16.31 16.48 15.64 15.65 665,749 -0.57(-3.50%)
Oct 16, 2020 16.20 16.47 16.17 16.22 1,414,910 -0.09(-0.57%)
Oct 15, 2020 16.01 16.60 15.76 16.31 949,269 +0.21(+1.32%)
Oct 14, 2020 16.11 16.22 15.89 16.10 812,152 -0.02(-0.11%)
Oct 13, 2020 16.25 16.36 15.77 16.12 986,272 -0.30(-1.86%)
Oct 12, 2020 16.37 16.53 16.12 16.42 510,597 +0.07(+0.41%)
Oct 09, 2020 16.65 16.74 16.26 16.36 521,692 -0.16(-0.97%)
Oct 08, 2020 16.21 16.62 16.21 16.52 580,780 +0.38(+2.36%)
Oct 07, 2020 16.41 16.46 15.98 16.14 828,276 -0.19(-1.19%)
Oct 06, 2020 16.29 16.75 15.97 16.33 1,485,294 +0.20(+1.26%)
Oct 05, 2020 16.94 16.94 15.98 16.13 1,081,438 -0.51(-3.06%)
Oct 02, 2020 15.91 16.73 15.69 16.64 1,620,683 +0.35(+2.13%)
Oct 01, 2020 15.56 16.29 15.54 16.29 1,545,031 +0.77(+4.97%)
Sep 30, 2020 15.29 15.76 15.26 15.52 1,519,436 +0.50(+3.33%)
Sep 29, 2020 15.20 15.47 14.79 15.02 1,279,031 -0.25(-1.66%)
Sep 28, 2020 15.46 15.85 15.18 15.27 2,013,048 +0.19(+1.28%)
Sep 25, 2020 14.85 15.16 14.76 15.08 3,641,523 +0.16(+1.06%)
Sep 24, 2020 15.37 15.42 14.90 14.92 2,937,394 -0.49(-3.15%)
Sep 23, 2020 16.01 16.50 15.39 15.41 1,423,259 -0.56(-3.51%)
Sep 22, 2020 15.41 15.97 15.34 15.97 1,878,426 +0.59(+3.86%)
Sep 21, 2020 16.09 16.15 15.31 15.37 2,534,504 -0.95(-5.79%)
Sep 18, 2020 16.38 16.53 16.00 16.32 6,376,401 -0.27(-1.61%)
Sep 17, 2020 16.57 16.89 16.39 16.59 820,531 -0.22(-1.29%)
Sep 16, 2020 16.44 16.95 16.30 16.80 1,024,029 +0.38(+2.29%)
Sep 15, 2020 15.97 16.68 15.97 16.43 682,855 +0.54(+3.42%)
Sep 14, 2020 15.52 16.10 15.40 15.88 700,878 +0.50(+3.26%)
Sep 11, 2020 15.54 15.57 14.98 15.38 775,484 -0.11(-0.70%)
Sep 10, 2020 15.79 15.97 15.47 15.49 593,759 -0.32(-2.01%)
Sep 09, 2020 15.46 16.02 15.36 15.81 1,043,211 +0.34(+2.22%)
Sep 08, 2020 15.21 15.78 15.16 15.46 1,144,348 +0.18(+1.15%)
Sep 04, 2020 15.54 15.66 14.96 15.29 793,179 +0.12(+0.77%)
Sep 03, 2020 15.19 15.39 14.93 15.17 984,595 +0.10(+0.67%)
Sep 02, 2020 14.79 15.17 14.56 15.07 1,106,788 +0.28(+1.92%)
Sep 01, 2020 14.00 14.87 13.88 14.79 1,074,186 +0.59(+4.18%)
Aug 31, 2020 14.33 14.44 13.97 14.19 623,324 -0.21(-1.45%)
Aug 28, 2020 14.41 14.61 14.23 14.40 372,318 +0.14(+1.00%)
Aug 27, 2020 13.95 14.60 13.95 14.26 498,049 +0.41(+2.96%)
Aug 26, 2020 14.20 14.32 13.83 13.85 729,295 -0.50(-3.50%)
Aug 25, 2020 14.50 14.54 14.06 14.35 454,134 -0.07(-0.46%)
Aug 24, 2020 14.25 14.43 13.93 14.42 431,195 +0.34(+2.44%)
Aug 21, 2020 14.10 14.29 13.86 14.08 576,890 -0.15(-1.06%)
Aug 20, 2020 13.88 14.46 13.82 14.23 462,027 +0.22(+1.55%)
Aug 19, 2020 14.40 14.40 13.84 14.01 601,381 -0.35(-2.45%)
Aug 18, 2020 14.66 14.66 14.13 14.36 353,990 -0.32(-2.17%)
Aug 17, 2020 14.71 14.84 14.49 14.68 577,634 +0.04(+0.29%)
Aug 14, 2020 14.70 14.83 14.54 14.64 437,360 -0.18(-1.24%)
Aug 13, 2020 14.83 15.25 14.71 14.82 555,677 -0.11(-0.73%)
Aug 12, 2020 15.06 15.08 14.54 14.93 739,152 +0.03(+0.22%)
Aug 11, 2020 15.11 15.36 14.80 14.90 752,547 +0.02(+0.11%)
Aug 10, 2020 14.90 15.21 14.74 14.88 705,778 +0.04(+0.28%)
Aug 07, 2020 14.07 14.84 13.87 14.84 853,678 +0.59(+4.11%)
Aug 06, 2020 14.01 14.40 13.72 14.25 1,113,544 +0.34(+2.47%)
Aug 05, 2020 13.72 14.04 13.45 13.91 1,053,711 +0.35(+2.59%)
Aug 04, 2020 13.15 13.67 13.15 13.56 518,224 +0.52(+3.98%)
Aug 03, 2020 13.38 13.45 12.78 13.04 604,943 -0.43(-3.17%)
Jul 31, 2020 13.30 13.48 12.78 13.47 901,861 +0.10(+0.75%)
Jul 30, 2020 12.94 13.52 12.93 13.37 767,656 +0.13(+1.01%)
Jul 29, 2020 13.16 13.31 12.86 13.23 414,345 +0.21(+1.61%)
Jul 28, 2020 12.66 13.11 12.64 13.02 311,897 +0.20(+1.57%)
Jul 27, 2020 12.49 12.87 12.27 12.82 325,623 +0.35(+2.82%)
Jul 24, 2020 12.63 12.78 12.35 12.47 1,023,457 -0.23(-1.78%)
Jul 23, 2020 12.64 12.83 12.30 12.70 639,023 -0.05(-0.39%)
Jul 22, 2020 12.19 12.91 12.08 12.75 706,505 +0.38(+3.11%)
Jul 21, 2020 12.60 12.78 12.29 12.36 610,290 -0.07(-0.54%)
Jul 20, 2020 12.57 12.76 12.31 12.43 451,202 -0.28(-2.17%)
Jul 17, 2020 12.61 12.82 12.32 12.70 578,325 +0.11(+0.86%)
Jul 16, 2020 12.67 12.84 12.55 12.60 604,934 -0.23(-1.76%)
Jul 15, 2020 12.65 12.90 12.30 12.82 795,567 +0.61(+5.00%)
Jul 14, 2020 12.11 12.30 11.91 12.21 459,308 +0.05(+0.41%)
Jul 13, 2020 12.45 12.73 12.05 12.16 668,239 -0.17(-1.36%)
Jul 10, 2020 12.02 12.35 11.93 12.33 1,032,185 +0.36(+3.01%)
Jul 09, 2020 12.22 12.22 11.42 11.97 1,166,803 -0.32(-2.59%)
Jul 08, 2020 12.51 12.53 12.09 12.29 740,030 -0.29(-2.33%)
Jul 07, 2020 12.93 13.11 12.50 12.58 1,060,889 -0.59(-4.51%)
Jul 06, 2020 13.38 13.51 12.90 13.17 878,612 +0.23(+1.74%)
Jul 02, 2020 13.52 13.56 12.74 12.95 874,960 -0.11(-0.83%)
Jul 01, 2020 12.59 13.15 12.56 13.06 1,829,238 +0.64(+5.19%)
Jun 30, 2020 12.61 12.67 12.32 12.41 1,970,980 -0.26(-2.05%)
Jun 29, 2020 13.07 13.20 12.45 12.67 2,275,343 -0.21(-1.62%)
Jun 26, 2020 13.00 13.14 12.61 12.88 2,207,328 -0.27(-2.07%)
Jun 25, 2020 12.68 13.21 12.63 13.15 705,599 +0.25(+1.92%)
Jun 24, 2020 13.57 13.73 12.49 12.90 1,761,937 -1.01(-7.23%)
Jun 23, 2020 14.45 14.45 13.72 13.91 2,533,905 -0.21(-1.46%)
Jun 22, 2020 13.97 14.14 13.56 14.12 1,117,205 +0.03(+0.23%)
Jun 19, 2020 14.52 14.87 13.98 14.08 5,941,825 -0.22(-1.56%)
Jun 18, 2020 14.20 14.82 14.05 14.31 3,748,484 -0.15(-1.03%)
Jun 17, 2020 15.05 15.16 14.43 14.45 1,733,842 -0.47(-3.15%)
Jun 16, 2020 15.52 15.57 14.57 14.92 2,286,336 +0.34(+2.32%)
Jun 15, 2020 13.60 14.64 13.55 14.59 3,212,258 +0.45(+3.21%)
Jun 12, 2020 14.04 14.35 13.69 14.13 2,169,831 +0.95(+7.19%)
Jun 11, 2020 13.11 13.36 12.63 13.19 2,655,530 -1.38(-9.50%)
Jun 10, 2020 14.66 14.95 14.00 14.57 1,328,000 -0.31(-2.10%)
Jun 09, 2020 14.79 15.25 14.45 14.88 1,180,697 -0.46(-3.01%)
Jun 08, 2020 15.95 16.06 15.14 15.34 2,884,964 +0.50(+3.39%)
Jun 05, 2020 16.35 16.93 14.73 14.84 3,875,504 -0.09(-0.61%)
Jun 04, 2020 13.98 15.78 13.63 14.93 2,671,819 +0.68(+4.80%)
Jun 03, 2020 12.90 14.33 12.84 14.25 1,624,195 +1.67(+13.30%)
Jun 02, 2020 12.36 12.79 12.24 12.58 1,669,777 +0.37(+3.04%)
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.