Indicators

Entertainment Properties Trust (NY: EPR )

40.63 +0.52 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	40.26	40.62	39.97	40.05	866,963	-0.06(-0.14%)
Feb 27, 2018	40.83	41.24	39.93	40.10	992,435	-0.65(-1.59%)
Feb 26, 2018	40.27	40.81	40.27	40.75	1,053,687	+0.64(+1.58%)
Feb 23, 2018	39.48	40.12	39.43	40.12	710,112	+0.79(+2.00%)
Feb 22, 2018				39.33	478,014	+0.46(+1.17%)
Feb 21, 2018	39.19	39.58	38.83	38.87	838,845	-0.27(-0.69%)
Feb 20, 2018	39.58	39.85	39.03	39.14	659,261	-0.60(-1.51%)
Feb 16, 2018		39.74	39.74	39.74	0	+0.30(+0.75%)
Feb 15, 2018	39.01	39.64	38.87	39.45	735,151	+0.57(+1.46%)
Feb 14, 2018	38.96	39.08	38.65	38.88	1,020,673	-0.41(-1.04%)
Feb 13, 2018	39.08	39.48	38.58	39.29	658,577	+0.21(+0.55%)
Feb 12, 2018	39.20	39.29	38.03	39.07	958,826	+0.09(+0.23%)
Feb 09, 2018	38.14	39.23	38.03	38.98	860,989	+1.02(+2.69%)
Feb 08, 2018	38.74	39.27	37.95	37.96	773,305	-0.79(-2.05%)
Feb 07, 2018	39.23	39.39	38.73	38.76	927,716	-0.57(-1.44%)
Feb 06, 2018	38.58	39.51	38.33	39.32	1,198,873	-0.28(-0.72%)
Feb 05, 2018	39.98	40.34	39.17	39.60	1,015,618	-0.65(-1.61%)
Feb 02, 2018	39.95	40.27	39.74	40.25	930,056	-0.16(-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.