Indicators

Entertainment Properties Trust (NY: EPR )

40.76 +0.17 (+0.42%)

Streaming Delayed Price Updated: 9:31 AM EDT, May 1, 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	49.86	658,700	+0.94(+1.92%)
Sep 27, 2018	48.72	49.25	48.56	48.92	474,904	+0.46(+0.95%)
Sep 26, 2018	49.06	49.28	48.40	48.46	582,470	-0.59(-1.20%)
Sep 25, 2018	49.07	49.30	48.80	49.05	456,627	+0.09(+0.18%)
Sep 24, 2018	49.98	50.02	48.71	48.96	748,168	-1.01(-2.02%)
Sep 21, 2018	50.03	50.44	49.72	49.97	3,004,961	+0.04(+0.07%)
Sep 20, 2018	49.18	50.03	49.08	49.93	621,307	+0.72(+1.46%)
Sep 19, 2018	50.06	50.19	49.09	49.22	547,032	-0.87(-1.74%)
Sep 18, 2018	50.48	50.67	49.77	50.09	620,821	-0.25(-0.50%)
Sep 17, 2018	50.90	51.21	50.11	50.34	739,935	-0.64(-1.25%)
Sep 14, 2018	50.87	51.08	50.33	50.98	790,140	+0.01(+0.01%)
Sep 13, 2018	50.69	51.37	50.69	50.97	605,119	+0.34(+0.67%)
Sep 12, 2018	50.55	50.69	50.22	50.63	591,689	+0.18(+0.36%)
Sep 11, 2018	50.76	51.13	50.38	50.45	555,822	-0.51(-1.01%)
Sep 10, 2018	50.75	51.16	50.57	50.96	614,150	+0.59(+1.17%)
Sep 07, 2018	50.75	50.89	50.32	50.38	455,351	-0.62(-1.22%)
Sep 06, 2018	50.94	51.29	50.77	51.00	337,685	+0.18(+0.36%)
Sep 05, 2018	50.50	51.14	50.43	50.82	636,603	+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.