Indicators

Entertainment Properties Trust (NY: EPR )

41.46 +0.05 (+0.12%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	48.94	49.87	48.94	49.87	658,629	+0.94(+1.92%)
Sep 27, 2018	48.73	49.25	48.56	48.93	474,853	+0.46(+0.95%)
Sep 26, 2018	49.07	49.29	48.40	48.47	582,407	-0.59(-1.20%)
Sep 25, 2018	49.08	49.30	48.80	49.05	456,578	+0.09(+0.18%)
Sep 24, 2018	49.98	50.03	48.71	48.97	748,087	-1.01(-2.02%)
Sep 21, 2018	50.03	50.45	49.72	49.98	3,004,636	+0.04(+0.07%)
Sep 20, 2018	49.18	50.04	49.08	49.94	621,240	+0.72(+1.46%)
Sep 19, 2018	50.07	50.20	49.10	49.22	546,973	-0.87(-1.74%)
Sep 18, 2018	50.49	50.68	49.78	50.09	620,754	-0.25(-0.50%)
Sep 17, 2018	50.91	51.21	50.12	50.34	739,855	-0.64(-1.25%)
Sep 14, 2018	50.87	51.08	50.34	50.98	790,055	+0.01(+0.01%)
Sep 13, 2018	50.70	51.37	50.70	50.98	605,054	+0.34(+0.67%)
Sep 12, 2018	50.56	50.70	50.22	50.63	591,625	+0.18(+0.36%)
Sep 11, 2018	50.77	51.14	50.39	50.45	555,762	-0.51(-1.01%)
Sep 10, 2018	50.75	51.16	50.58	50.97	614,084	+0.59(+1.17%)
Sep 07, 2018	50.75	50.90	50.32	50.38	455,302	-0.62(-1.22%)
Sep 06, 2018	50.95	51.29	50.78	51.00	337,649	+0.18(+0.36%)
Sep 05, 2018	50.50	51.14	50.43	50.82	636,534	+0.22(+0.44%)

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.