Indicators

Entertainment Properties Trust (NY: EPR )

41.06 +0.47 (+1.16%)

Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	56.75	57.27	56.59	56.91	944,855	+0.21(+0.38%)
Jun 27, 2019	56.84	57.15	56.49	56.70	551,943	+0.26(+0.47%)
Jun 26, 2019	58.15	58.24	56.27	56.43	788,605	-1.69(-2.90%)
Jun 25, 2019	58.51	58.89	58.10	58.12	1,031,723	-0.13(-0.22%)
Jun 24, 2019	59.14	59.14	58.24	58.25	466,724	-0.75(-1.27%)
Jun 21, 2019	59.50	59.59	58.32	59.00	1,370,525	-0.77(-1.28%)
Jun 20, 2019	59.91	60.27	59.76	59.77	460,004	-0.10(-0.16%)
Jun 19, 2019	59.35	60.11	58.96	59.86	564,315	+0.24(+0.41%)
Jun 18, 2019	59.96	60.62	59.42	59.62	644,497	-0.02(-0.03%)
Jun 17, 2019	59.30	59.69	59.12	59.64	1,070,351	+0.43(+0.72%)
Jun 14, 2019	58.99	59.52	58.83	59.21	691,454	+0.19(+0.32%)
Jun 13, 2019	59.22	59.40	58.79	59.02	604,556	-0.08(-0.14%)
Jun 12, 2019	59.02	59.38	58.87	59.11	859,464	+0.14(+0.24%)
Jun 11, 2019	59.36	59.71	58.73	58.96	857,847	-0.82(-1.37%)
Jun 10, 2019	60.35	60.36	59.55	59.78	646,299	-0.73(-1.20%)
Jun 07, 2019	60.80	61.11	60.50	60.51	574,477	+0.03(+0.05%)
Jun 06, 2019	60.70	60.94	59.98	60.48	473,970	-0.46(-0.76%)
Jun 05, 2019	59.59	60.94	59.55	60.94	535,722	+1.39(+2.33%)
Jun 04, 2019	59.97	60.20	59.06	59.55	505,919	-0.46(-0.77%)

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.