Indicators

Entertainment Properties Trust (NY: EPR )

41.04 +0.69 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	47.04	47.44	46.94	47.16	484,913	-0.01(-0.03%)
Sep 28, 2017	47.06	47.17	46.43	47.17	700,780	+0.18(+0.39%)
Sep 27, 2017	47.38	47.51	46.55	46.99	593,588	-0.59(-1.24%)
Sep 26, 2017	47.62	47.76	47.44	47.58	382,180	-0.03(-0.07%)
Sep 25, 2017	47.20	47.91	47.20	47.62	495,868	+0.53(+1.13%)
Sep 22, 2017	47.64	47.89	47.02	47.08	465,258	-0.40(-0.85%)
Sep 21, 2017	47.54	47.97	47.47	47.49	494,582	-0.07(-0.16%)
Sep 20, 2017	47.93	48.10	47.28	47.56	609,850	-0.33(-0.69%)
Sep 19, 2017	48.32	48.42	47.56	47.89	607,569	-0.34(-0.70%)
Sep 18, 2017	48.54	48.63	48.11	48.23	628,137	-0.33(-0.68%)
Sep 15, 2017	48.27	48.61	47.90	48.56	677,093	+0.19(+0.39%)
Sep 14, 2017	48.14	48.38	47.86	48.37	881,301	+0.24(+0.49%)
Sep 13, 2017	48.27	48.42	48.03	48.13	770,988	-0.17(-0.35%)
Sep 12, 2017	48.62	48.67	48.14	48.30	497,810	-0.30(-0.62%)
Sep 11, 2017	48.15	48.61	48.05	48.61	838,364	+0.96(+2.01%)
Sep 08, 2017	47.35	47.79	47.32	47.65	694,032	+0.11(+0.23%)
Sep 07, 2017	47.43	47.68	47.19	47.54	645,979	+0.14(+0.30%)
Sep 06, 2017	47.41	47.80	47.17	47.40	951,721	+0.07(+0.14%)
Sep 05, 2017	47.29	47.53	47.10	47.33	760,853	+0.15(+0.31%)

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.