Indicators

Entertainment Properties Trust (NY: EPR )

40.52 +0.10 (+0.25%)

Streaming Delayed Price Updated: 1:09 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	48.31	49.25	48.31	48.86	473,619	+0.55(+1.13%)
Jan 30, 2017	48.51	48.51	48.12	48.31	419,206	-0.21(-0.44%)
Jan 27, 2017	49.24	49.35	48.22	48.52	406,678	-0.35(-0.72%)
Jan 26, 2017	48.82	49.17	48.63	48.87	303,609	-0.04(-0.08%)
Jan 25, 2017	49.11	49.34	48.67	48.91	261,269	-0.15(-0.31%)
Jan 24, 2017	49.41	49.62	48.98	49.06	364,453	-0.27(-0.55%)
Jan 23, 2017	48.83	49.46	48.35	49.33	464,115	+0.78(+1.60%)
Jan 20, 2017	48.19	48.67	48.19	48.56	305,412	+0.41(+0.85%)
Jan 19, 2017	48.65	48.68	48.06	48.15	341,333	-0.57(-1.17%)
Jan 18, 2017	49.28	49.44	48.68	48.72	380,525	-0.66(-1.33%)
Jan 17, 2017	48.71	49.40	48.34	49.38	761,674	+1.24(+2.57%)
Jan 13, 2017		48.14	48.14	48.14	0	-0.53(-1.09%)
Jan 12, 2017	47.67	48.78	47.46	48.67	1,055,260	+0.99(+2.08%)
Jan 11, 2017	47.42	47.95	47.19	47.68	660,921	+0.33(+0.69%)
Jan 10, 2017	46.96	47.63	46.74	47.35	517,956	+0.27(+0.57%)
Jan 09, 2017	48.13	48.13	47.04	47.08	508,450	-0.82(-1.72%)
Jan 06, 2017	48.60	48.89	47.82	47.90	578,336	-0.94(-1.92%)
Jan 05, 2017	47.69	48.94	47.48	48.84	600,025	+1.07(+2.23%)
Jan 04, 2017	47.36	48.05	47.36	47.78	761,799	+0.52(+1.10%)

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.