Indicators

Entertainment Properties Trust (NY: EPR )

41.41 UNCHANGED

Streaming Delayed 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 (%)
Dec 29, 2017		45.26	45.26	45.26	0	+0.01(+0.02%)
Dec 28, 2017	44.84	45.28	44.80	45.25	526,174	+0.38(+0.85%)
Dec 27, 2017	44.67	45.00	44.60	44.87	508,198	+0.25(+0.57%)
Dec 26, 2017	44.13	44.93	44.07	44.62	734,967	+0.49(+1.11%)
Dec 22, 2017	43.59	44.14	43.51	44.13	810,153	+0.72(+1.66%)
Dec 21, 2017	43.87	44.01	43.40	43.41	1,154,556	-0.45(-1.04%)
Dec 20, 2017	44.82	44.88	43.86	43.86	1,136,530	-1.03(-2.30%)
Dec 19, 2017	46.39	46.39	44.86	44.89	953,774	-1.51(-3.26%)
Dec 18, 2017	46.26	46.69	46.21	46.41	611,428	+0.17(+0.37%)
Dec 15, 2017	46.08	46.68	45.91	46.23	1,993,487	-0.10(-0.21%)
Dec 14, 2017	46.41	46.70	46.31	46.33	407,430	-0.21(-0.46%)
Dec 13, 2017	46.43	46.77	46.34	46.54	535,951	+0.12(+0.25%)
Dec 12, 2017	46.17	46.63	45.96	46.43	598,957	+0.21(+0.45%)
Dec 11, 2017	46.08	46.37	45.92	46.22	668,000	+0.15(+0.33%)
Dec 08, 2017	45.97	46.25	45.66	46.07	329,306	+0.19(+0.40%)
Dec 07, 2017	45.55	45.95	45.54	45.88	433,822	+0.16(+0.35%)
Dec 06, 2017	46.08	46.11	45.59	45.73	479,490	-0.34(-0.75%)
Dec 05, 2017	46.76	46.81	46.05	46.07	559,139	-0.74(-1.57%)
Dec 04, 2017	46.77	46.84	46.65	46.81	601,174	+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.