Indicators

Entertainment Properties Trust (NY: EPR )

41.04 +0.69 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.94	44.94	44.94	0	+0.01(+0.02%)
Dec 28, 2017	44.52	44.96	44.48	44.93	529,949	+0.38(+0.85%)
Dec 27, 2017	44.35	44.68	44.29	44.55	511,844	+0.25(+0.57%)
Dec 26, 2017	43.82	44.61	43.75	44.30	740,239	+0.48(+1.11%)
Dec 22, 2017	43.28	43.82	43.20	43.82	815,964	+0.72(+1.66%)
Dec 21, 2017	43.56	43.69	43.09	43.10	1,162,838	-0.45(-1.03%)
Dec 20, 2017	44.51	44.56	43.55	43.55	1,144,682	-1.02(-2.30%)
Dec 19, 2017	46.06	46.06	44.54	44.57	960,616	-1.50(-3.26%)
Dec 18, 2017	45.93	46.36	45.88	46.08	615,814	+0.17(+0.37%)
Dec 15, 2017	45.75	46.34	45.58	45.91	2,007,786	-0.10(-0.21%)
Dec 14, 2017	46.08	46.36	45.98	46.00	410,353	-0.21(-0.46%)
Dec 13, 2017	46.10	46.44	46.01	46.21	539,796	+0.12(+0.25%)
Dec 12, 2017	45.84	46.29	45.63	46.10	603,253	+0.20(+0.45%)
Dec 11, 2017	45.75	46.04	45.59	45.89	672,792	+0.15(+0.33%)
Dec 08, 2017	45.65	45.92	45.34	45.74	331,668	+0.18(+0.40%)
Dec 07, 2017	45.23	45.62	45.22	45.56	436,934	+0.16(+0.35%)
Dec 06, 2017	45.76	45.79	45.26	45.40	482,930	-0.34(-0.75%)
Dec 05, 2017	46.42	46.47	45.72	45.74	563,150	-0.73(-1.57%)
Dec 04, 2017	46.44	46.51	46.32	46.47	605,486	+0.11(+0.24%)

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.