Indicators

Entertainment Properties Trust (NY: EPR )

41.41 -0.08 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	48.77	48.93	48.01	48.34	837,099	-0.58(-1.18%)
Apr 27, 2017		49.52	48.69	48.92	648,941	+0.00(+0.00%)
Apr 26, 2017	49.61	49.61	48.87	48.92	726,967	-0.64(-1.29%)
Apr 25, 2017	49.37	49.71	49.37	49.56	1,260,624	-0.02(-0.04%)
Apr 24, 2017	49.98	50.16	49.14	49.58	1,143,244	-0.41(-0.82%)
Apr 21, 2017	50.19	50.40	49.80	49.99	1,339,530	-0.40(-0.80%)
Apr 20, 2017	50.41	50.54	50.06	50.39	449,740	-0.19(-0.38%)
Apr 19, 2017	50.69	50.90	50.51	50.59	529,027	-0.15(-0.29%)
Apr 18, 2017	50.57	50.76	50.37	50.73	534,243	+0.17(+0.33%)
Apr 17, 2017	49.80	50.57	49.70	50.57	768,346	+0.89(+1.80%)
Apr 13, 2017	49.76	50.16	49.61	49.67	503,904	-0.21(-0.41%)
Apr 12, 2017	50.02	50.53	49.64	49.88	458,402	-0.21(-0.41%)
Apr 11, 2017	49.58	50.23	49.42	50.08	464,825	+0.57(+1.15%)
Apr 10, 2017	49.09	49.70	48.95	49.51	325,461	+0.30(+0.62%)
Apr 07, 2017	49.15	49.48	49.06	49.21	461,303	+0.05(+0.09%)
Apr 06, 2017	48.75	49.20	48.63	49.16	351,924	+0.33(+0.68%)
Apr 05, 2017	48.92	49.07	48.66	48.83	452,162	+0.06(+0.12%)
Apr 04, 2017	48.57	48.88	48.51	48.77	469,836	+0.11(+0.23%)

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.