Skip to main content

Entertainment Properties Trust (NY: EPR )

42.45 +0.27 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 46.87 47.04 46.69 46.97 630,016 +0.13(+0.28%)
Nov 29, 2017 46.54 46.99 46.52 46.84 666,367 +0.21(+0.46%)
Nov 28, 2017 46.77 47.05 46.24 46.63 515,511 -0.09(-0.19%)
Nov 27, 2017 47.21 47.24 46.70 46.72 314,613 -0.44(-0.94%)
Nov 24, 2017 47.18 47.25 47.05 47.16 176,270 +0.18(+0.38%)
Nov 22, 2017 46.82 47.32 46.82 46.98 445,936 +0.18(+0.38%)
Nov 21, 2017 46.60 46.86 46.57 46.80 446,915 +0.21(+0.46%)
Nov 20, 2017 46.81 46.86 46.48 46.59 326,912 -0.05(-0.10%)
Nov 17, 2017 46.54 46.73 46.47 46.63 479,496 +0.03(+0.07%)
Nov 16, 2017 46.60 46.98 46.59 46.60 495,320 -0.01(-0.03%)
Nov 15, 2017 47.63 47.63 46.61 46.61 592,342 -0.88(-1.86%)
Nov 14, 2017 47.45 47.75 47.40 47.50 473,385 -0.14(-0.29%)
Nov 13, 2017 47.20 47.72 47.04 47.63 604,554 +0.39(+0.82%)
Nov 10, 2017 46.70 47.38 46.70 47.25 627,549 +0.27(+0.57%)
Nov 09, 2017 47.78 48.18 46.63 46.98 1,360,610 -1.91(-3.90%)
Nov 08, 2017 48.39 48.93 48.24 48.89 481,449 +0.40(+0.82%)
Nov 07, 2017 47.92 48.54 47.58 48.49 1,045,737 +0.48(+1.00%)
Nov 06, 2017 47.98 48.34 47.74 48.01 759,954 +0.11(+0.23%)
Nov 03, 2017 47.75 48.23 47.62 47.90 280,266 -0.14(-0.30%)
Nov 02, 2017 47.73 48.14 47.45 48.04 663,414 +0.45(+0.96%)
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.