Indicators

Entertainment Properties Trust (NY: EPR )

40.99 -0.13 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.84	49.25	48.52	49.14	700,968	+0.40(+0.82%)
Jul 28, 2017	48.80	48.88	48.37	48.74	852,758	+0.07(+0.15%)
Jul 27, 2017	48.80	49.21	48.46	48.67	1,315,659	-0.11(-0.22%)
Jul 26, 2017	48.69	49.07	48.66	48.78	1,300,040	+0.09(+0.18%)
Jul 25, 2017	48.60	48.73	48.28	48.69	745,223	+0.18(+0.38%)
Jul 24, 2017	48.89	48.96	48.28	48.51	768,880	-0.29(-0.60%)
Jul 21, 2017	49.74	49.74	48.55	48.80	714,559	-0.78(-1.58%)
Jul 20, 2017	49.97	50.11	49.52	49.58	760,651	-0.30(-0.60%)
Jul 19, 2017	49.22	49.93	49.04	49.88	543,912	+0.76(+1.54%)
Jul 18, 2017	49.58	49.76	49.00	49.12	753,592	-0.44(-0.89%)
Jul 17, 2017	49.10	49.95	49.03	49.56	532,506	+0.37(+0.76%)
Jul 14, 2017		49.51	48.51	49.19	726,408	+0.68(+1.41%)
Jul 13, 2017	48.21	48.57	48.08	48.51	480,248	+0.35(+0.73%)
Jul 12, 2017	48.01	48.51	47.98	48.16	666,218	+0.58(+1.22%)
Jul 11, 2017	47.60	47.72	47.39	47.57	458,202	-0.01(-0.03%)
Jul 10, 2017	48.33	48.52	47.59	47.59	507,564	-0.67(-1.39%)
Jul 07, 2017	48.14	48.57	47.99	48.26	652,070	+0.13(+0.27%)
Jul 06, 2017	48.56	48.78	48.07	48.13	681,998	-0.51(-1.06%)
Jul 05, 2017	49.46	49.46	48.60	48.64	716,135	-0.70(-1.42%)

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.