Indicators

Entertainment Properties Trust (NY: EPR )

40.59 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	47.37	47.77	47.27	47.49	481,512	-0.01(-0.03%)
Sep 28, 2017	47.40	47.51	46.76	47.51	695,864	+0.18(+0.39%)
Sep 27, 2017	47.72	47.85	46.87	47.32	589,424	-0.60(-1.24%)
Sep 26, 2017	47.96	48.10	47.78	47.92	379,499	-0.03(-0.07%)
Sep 25, 2017	47.53	48.24	47.53	47.95	492,390	+0.54(+1.13%)
Sep 22, 2017	47.98	48.23	47.35	47.42	461,994	-0.41(-0.85%)
Sep 21, 2017	47.87	48.31	47.80	47.82	491,113	-0.07(-0.16%)
Sep 20, 2017	48.27	48.44	47.61	47.90	605,572	-0.33(-0.69%)
Sep 19, 2017	48.66	48.76	47.89	48.23	603,307	-0.34(-0.70%)
Sep 18, 2017	48.89	48.98	48.45	48.57	623,731	-0.33(-0.68%)
Sep 15, 2017	48.61	48.95	48.24	48.90	672,343	+0.19(+0.39%)
Sep 14, 2017	48.48	48.72	48.20	48.71	875,119	+0.24(+0.49%)
Sep 13, 2017	48.61	48.76	48.37	48.47	765,580	-0.17(-0.35%)
Sep 12, 2017	48.96	49.01	48.48	48.64	494,318	-0.30(-0.62%)
Sep 11, 2017	48.49	48.95	48.39	48.95	832,484	+0.96(+2.01%)
Sep 08, 2017	47.69	48.13	47.65	47.99	689,164	+0.11(+0.23%)
Sep 07, 2017	47.77	48.01	47.52	47.88	641,448	+0.14(+0.30%)
Sep 06, 2017	47.74	48.14	47.51	47.74	945,045	+0.07(+0.14%)
Sep 05, 2017	47.63	47.86	47.44	47.67	755,516	+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.