Indicators

Entertainment Properties Trust (NY: EPR )

42.57 -0.23 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	53.10	54.09	52.94	53.68	660,195	+0.46(+0.86%)
Jul 28, 2016	52.57	53.31	52.44	53.22	546,640	+0.74(+1.41%)
Jul 27, 2016	52.64	52.75	52.08	52.48	639,142	-0.26(-0.50%)
Jul 26, 2016	52.75	52.87	52.34	52.74	716,246	-0.03(-0.05%)
Jul 25, 2016	52.97	53.11	52.64	52.76	434,136	-0.11(-0.20%)
Jul 22, 2016	52.14	53.15	52.14	52.87	673,107	+0.72(+1.38%)
Jul 21, 2016	51.84	52.15	51.59	52.15	557,684	+0.26(+0.50%)
Jul 20, 2016	51.77	51.90	51.49	51.89	614,541	+0.19(+0.37%)
Jul 19, 2016	51.79	51.83	51.56	51.70	1,049,007	+0.06(+0.11%)
Jul 18, 2016	51.78	51.78	51.47	51.64	621,471	+0.08(+0.16%)
Jul 15, 2016	52.10	52.17	51.42	51.56	1,107,031	+0.10(+0.20%)
Jul 14, 2016	51.93	51.93	51.35	51.46	1,016,401	-0.48(-0.92%)
Jul 13, 2016	51.35	51.98	51.14	51.94	912,969	+0.59(+1.14%)
Jul 12, 2016	51.49	51.69	51.13	51.35	610,739	-0.22(-0.42%)
Jul 11, 2016	51.19	51.66	50.81	51.57	540,940	+0.47(+0.92%)
Jul 08, 2016	50.87	51.32	50.60	51.10	798,033	+0.50(+0.98%)
Jul 07, 2016	51.38	51.38	50.15	50.60	945,252	-0.72(-1.40%)
Jul 06, 2016	51.83	51.95	51.25	51.32	1,172,410	-0.58(-1.12%)
Jul 05, 2016	51.40	51.92	51.33	51.90	766,166	+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.