Indicators

Entertainment Properties Trust (NY: EPR )

40.46 -0.65 (-1.58%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	52.72	53.71	52.57	53.30	664,858	+0.46(+0.86%)
Jul 28, 2016	52.20	52.93	52.07	52.85	550,501	+0.74(+1.41%)
Jul 27, 2016	52.27	52.38	51.72	52.11	643,657	-0.26(-0.50%)
Jul 26, 2016	52.38	52.50	51.98	52.37	721,306	-0.03(-0.05%)
Jul 25, 2016	52.60	52.73	52.27	52.39	437,203	-0.11(-0.20%)
Jul 22, 2016	51.78	52.77	51.78	52.50	677,862	+0.71(+1.38%)
Jul 21, 2016	51.47	51.79	51.23	51.79	561,623	+0.26(+0.50%)
Jul 20, 2016	51.41	51.54	51.12	51.53	618,883	+0.19(+0.37%)
Jul 19, 2016	51.43	51.47	51.20	51.34	1,056,417	+0.06(+0.11%)
Jul 18, 2016	51.42	51.42	51.11	51.28	625,861	+0.08(+0.16%)
Jul 15, 2016	51.73	51.81	51.06	51.20	1,114,851	+0.10(+0.20%)
Jul 14, 2016	51.57	51.57	50.99	51.10	1,023,580	-0.47(-0.92%)
Jul 13, 2016	50.99	51.61	50.78	51.57	919,418	+0.58(+1.14%)
Jul 12, 2016	51.12	51.33	50.77	50.99	615,053	-0.21(-0.42%)
Jul 11, 2016	50.83	51.29	50.45	51.21	544,761	+0.47(+0.92%)
Jul 08, 2016	50.51	50.96	50.25	50.74	803,670	+0.49(+0.98%)
Jul 07, 2016	51.02	51.02	49.80	50.25	951,929	-0.71(-1.40%)
Jul 06, 2016	51.47	51.59	50.89	50.96	1,180,692	-0.58(-1.12%)
Jul 05, 2016	51.04	51.55	50.97	51.54	771,579	+0.45(+0.88%)

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.