Indicators

Entertainment Properties Trust (NY: EPR )

41.49 -0.18 (-0.43%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	56.03	56.29	55.38	55.47	458,220	-0.49(-0.88%)
Nov 27, 2019	55.92	56.08	55.63	55.96	545,671	-0.01(-0.02%)
Nov 26, 2019	56.19	56.53	55.64	55.98	1,535,301	-0.08(-0.14%)
Nov 25, 2019	56.13	57.01	55.95	56.05	785,524	+0.12(+0.21%)
Nov 22, 2019	56.65	57.03	55.66	55.94	825,495	-0.62(-1.10%)
Nov 21, 2019	57.65	57.71	56.54	56.56	796,348	-1.10(-1.90%)
Nov 20, 2019	57.71	58.08	57.41	57.66	483,236	-0.17(-0.30%)
Nov 19, 2019	57.65	58.06	57.52	57.83	384,335	+0.18(+0.31%)
Nov 18, 2019	57.37	58.08	57.37	57.65	509,813	+0.32(+0.56%)
Nov 15, 2019	56.67	57.36	56.64	57.33	533,236	+0.68(+1.19%)
Nov 14, 2019	56.21	56.87	56.21	56.65	425,912	+0.50(+0.89%)
Nov 13, 2019	56.19	56.77	56.10	56.15	545,957	-0.09(-0.17%)
Nov 12, 2019	56.84	57.32	56.13	56.25	555,811	-0.54(-0.96%)
Nov 11, 2019	56.88	57.59	56.73	56.79	564,372	-0.05(-0.10%)
Nov 08, 2019	56.90	57.41	56.81	56.85	484,526	-0.21(-0.37%)
Nov 07, 2019	57.94	58.03	56.71	57.06	537,826	-0.99(-1.70%)
Nov 06, 2019	58.07	58.48	57.91	58.04	408,086	+0.02(+0.03%)
Nov 05, 2019	59.35	59.50	57.63	58.03	966,162	-1.56(-2.61%)
Nov 04, 2019	60.24	60.35	59.21	59.59	755,025	-0.75(-1.24%)

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.