Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EPR-C Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 19.27 | 0.06 | 0.30% | 19.14 | 19.28 | 19.13 | 10,439 |
| Jun 05 2024 | 19.21 | -0.07 | -0.37% | 19.28 | 19.28 | 19.13 | 4,845 |
| Jun 04 2024 | 19.28 | -0.09 | -0.46% | 19.31 | 19.35 | 19.24 | 25,667 |
| Jun 03 2024 | 19.37 | 0.11 | 0.57% | 19.27 | 19.44 | 19.27 | 29,154 |
| May 31 2024 | 19.26 | 0.25 | 1.32% | 19.10 | 19.35 | 19.01 | 9,041 |
| May 30 2024 | 19.01 | 0.13 | 0.69% | 18.92 | 19.06 | 18.90 | 2,269 |
| May 29 2024 | 18.88 | -0.17 | -0.89% | 19.05 | 19.15 | 18.84 | 25,249 |
| May 28 2024 | 19.05 | -0.08 | -0.42% | 19.29 | 19.29 | 19.05 | 25,937 |
| May 24 2024 | 19.13 | 0.05 | 0.26% | 19.20 | 19.20 | 19.05 | 11,754 |
| May 23 2024 | 19.08 | -0.13 | -0.68% | 19.23 | 19.23 | 19.05 | 27,266 |
| May 22 2024 | 19.21 | -0.16 | -0.83% | 19.47 | 19.47 | 19.17 | 12,305 |
| May 21 2024 | 19.37 | 0.02 | 0.12% | 19.36 | 19.42 | 19.32 | 13,676 |
| May 20 2024 | 19.35 | -0.32 | -1.64% | 19.67 | 19.67 | 19.28 | 21,911 |
| May 17 2024 | 19.67 | -0.04 | -0.20% | 19.71 | 19.73 | 19.61 | 6,698 |
| May 16 2024 | 19.71 | -0.10 | -0.51% | 19.81 | 19.81 | 19.65 | 3,753 |
| May 15 2024 | 19.81 | 0.16 | 0.80% | 19.83 | 19.93 | 19.80 | 8,692 |
| May 14 2024 | 19.65 | 0.23 | 1.17% | 19.48 | 19.75 | 19.48 | 8,230 |
| May 13 2024 | 19.43 | 0.19 | 0.96% | 19.30 | 19.43 | 19.30 | 4,314 |
| May 10 2024 | 19.24 | 0.00 | 0.00% | 19.35 | 19.35 | 19.22 | 7,605 |
| May 09 2024 | 19.24 | 0.02 | 0.10% | 19.25 | 19.35 | 19.21 | 20,022 |
| May 08 2024 | 19.22 | -0.04 | -0.21% | 19.37 | 19.37 | 19.06 | 7,244 |
| May 07 2024 | 19.26 | -0.05 | -0.26% | 19.28 | 19.52 | 19.26 | 10,718 |
| May 06 2024 | 19.31 | -0.09 | -0.46% | 19.59 | 19.59 | 19.27 | 42,023 |
| May 03 2024 | 19.40 | 0.14 | 0.73% | 19.36 | 19.40 | 19.26 | 3,938 |
| May 02 2024 | 19.26 | 0.17 | 0.89% | 19.17 | 19.40 | 19.11 | 12,797 |
| May 01 2024 | 19.09 | 0.22 | 1.17% | 18.91 | 19.09 | 18.91 | 4,638 |
| Apr 30 2024 | 18.87 | -0.22 | -1.15% | 19.04 | 19.04 | 18.82 | 4,216 |
| Apr 29 2024 | 19.09 | 0.18 | 0.95% | 19.00 | 19.15 | 18.97 | 12,071 |
| Apr 26 2024 | 18.91 | -0.04 | -0.21% | 19.01 | 19.01 | 18.88 | 4,527 |
| Apr 25 2024 | 18.95 | -0.01 | -0.05% | 18.95 | 18.97 | 18.81 | 7,865 |
| Apr 24 2024 | 18.96 | -0.01 | -0.03% | 18.96 | 18.96 | 18.91 | 3,500 |
| Apr 23 2024 | 18.97 | 0.22 | 1.15% | 18.75 | 19.03 | 18.75 | 6,782 |
| Apr 22 2024 | 18.75 | 0.15 | 0.81% | 18.60 | 18.75 | 18.60 | 10,199 |
| Apr 19 2024 | 18.60 | -0.06 | -0.32% | 18.70 | 18.75 | 18.60 | 4,068 |
| Apr 18 2024 | 18.66 | 0.15 | 0.81% | 18.71 | 18.71 | 18.51 | 6,142 |
| Apr 17 2024 | 18.51 | 0.03 | 0.16% | 18.53 | 18.61 | 18.48 | 17,373 |
| Apr 16 2024 | 18.48 | -0.06 | -0.32% | 18.45 | 18.58 | 18.41 | 13,866 |
| Apr 15 2024 | 18.54 | -0.28 | -1.49% | 18.84 | 18.89 | 18.54 | 16,678 |
| Apr 12 2024 | 18.82 | -0.07 | -0.37% | 18.81 | 18.94 | 18.80 | 6,867 |
| Apr 11 2024 | 18.89 | -0.04 | -0.18% | 19.03 | 19.03 | 18.89 | 24,821 |
| Apr 10 2024 | 18.93 | -0.56 | -2.85% | 19.38 | 19.38 | 18.92 | 11,644 |
| Apr 09 2024 | 19.48 | 0.25 | 1.30% | 19.24 | 19.48 | 19.24 | 8,686 |
| Apr 08 2024 | 19.23 | 0.13 | 0.68% | 19.12 | 19.26 | 19.12 | 4,553 |
| Apr 05 2024 | 19.10 | -0.17 | -0.88% | 19.25 | 19.25 | 19.02 | 7,926 |
| Apr 04 2024 | 19.27 | 0.28 | 1.47% | 19.13 | 19.27 | 19.03 | 18,351 |
| Apr 03 2024 | 18.99 | -0.10 | -0.52% | 19.00 | 19.03 | 18.95 | 10,422 |
| Apr 02 2024 | 19.09 | -0.06 | -0.31% | 19.16 | 19.18 | 18.96 | 23,135 |
| Apr 01 2024 | 19.15 | 0.19 | 1.00% | 19.12 | 19.40 | 19.12 | 23,347 |
| Mar 28 2024 | 18.96 | -0.34 | -1.76% | 19.34 | 19.46 | 18.96 | 133,323 |
| Mar 27 2024 | 19.30 | -0.01 | -0.05% | 19.08 | 19.34 | 19.08 | 15,322 |
| Mar 26 2024 | 19.31 | 0.02 | 0.10% | 19.40 | 19.40 | 19.27 | 6,750 |
| Mar 25 2024 | 19.29 | 0.01 | 0.05% | 19.32 | 19.40 | 19.29 | 23,243 |
| Mar 22 2024 | 19.28 | -0.16 | -0.82% | 19.45 | 19.45 | 19.27 | 7,156 |
| Mar 21 2024 | 19.44 | 0.03 | 0.15% | 19.47 | 19.62 | 19.33 | 38,914 |
| Mar 20 2024 | 19.41 | 0.14 | 0.73% | 19.34 | 19.44 | 19.27 | 36,153 |
| Mar 19 2024 | 19.27 | 0.08 | 0.42% | 19.22 | 19.27 | 19.16 | 4,664 |
| Mar 18 2024 | 19.19 | -0.11 | -0.57% | 19.41 | 19.41 | 19.17 | 24,153 |
| Mar 15 2024 | 19.30 | -0.03 | -0.16% | 19.19 | 19.42 | 19.19 | 29,973 |
| Mar 14 2024 | 19.33 | -0.20 | -1.02% | 19.37 | 19.43 | 19.20 | 14,615 |
| Mar 13 2024 | 19.53 | -0.25 | -1.26% | 19.72 | 19.79 | 19.52 | 11,319 |
| Mar 12 2024 | 19.78 | 0.11 | 0.56% | 19.60 | 19.83 | 19.58 | 13,504 |
| Mar 11 2024 | 19.67 | -0.02 | -0.10% | 19.66 | 19.82 | 19.65 | 11,617 |
