Indicators

Entertainment Properties Trust (NY: EPR )

48.51 -0.22 (-0.46%)

Streaming Delayed Price Updated: 1:54 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	47.18	47.34	46.45	46.77	865,218	-0.56(-1.18%)
Apr 27, 2017		47.91	47.11	47.33	670,740	+0.00(+0.00%)
Apr 26, 2017	47.99	47.99	47.28	47.33	751,387	-0.62(-1.29%)
Apr 25, 2017	47.77	48.10	47.77	47.95	1,302,970	-0.02(-0.04%)
Apr 24, 2017	48.36	48.52	47.55	47.97	1,181,647	-0.40(-0.82%)
Apr 21, 2017	48.56	48.76	48.18	48.36	1,384,527	-0.39(-0.80%)
Apr 20, 2017	48.77	48.90	48.44	48.76	464,848	-0.19(-0.38%)
Apr 19, 2017	49.04	49.24	48.87	48.94	546,798	-0.14(-0.29%)
Apr 18, 2017	48.93	49.11	48.73	49.08	552,189	+0.16(+0.33%)
Apr 17, 2017	48.19	48.93	48.09	48.92	794,156	+0.86(+1.80%)
Apr 13, 2017	48.14	48.52	47.99	48.06	520,831	-0.20(-0.41%)
Apr 12, 2017	48.40	48.89	48.03	48.26	473,801	-0.20(-0.41%)
Apr 11, 2017	47.97	48.60	47.81	48.45	480,440	+0.55(+1.15%)
Apr 10, 2017	47.49	48.08	47.36	47.90	336,394	+0.29(+0.62%)
Apr 07, 2017	47.55	47.87	47.46	47.61	476,799	+0.04(+0.09%)
Apr 06, 2017	47.16	47.60	47.05	47.56	363,745	+0.32(+0.68%)
Apr 05, 2017	47.33	47.47	47.08	47.24	467,351	+0.06(+0.12%)
Apr 04, 2017	46.99	47.29	46.93	47.19	485,618	+0.11(+0.23%)

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.