Indicators

Entertainment Properties Trust (NY: EPR )

41.53 +0.12 (+0.30%)

Streaming Delayed Price Updated: 3:24 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	59.24	59.75	59.24	59.51	392,712	+0.23(+0.39%)
Sep 27, 2019	59.91	59.99	59.00	59.28	321,843	-0.45(-0.76%)
Sep 26, 2019	59.35	59.99	59.31	59.73	467,458	+0.52(+0.87%)
Sep 25, 2019	59.29	59.44	58.85	59.22	568,668	-0.08(-0.13%)
Sep 24, 2019	59.33	59.62	58.93	59.29	443,201	+0.12(+0.20%)
Sep 23, 2019	59.28	59.69	59.06	59.18	547,966	+0.00(+0.00%)
Sep 20, 2019	59.22	59.39	58.88	59.18	1,229,132	-0.07(-0.12%)
Sep 19, 2019	59.47	59.71	59.21	59.25	432,156	-0.08(-0.14%)
Sep 18, 2019	59.82	59.89	58.93	59.33	531,800	-0.19(-0.32%)
Sep 17, 2019	59.23	59.83	59.20	59.52	559,378	+0.57(+0.97%)
Sep 16, 2019	58.11	59.05	57.85	58.95	687,304	+0.81(+1.39%)
Sep 13, 2019	59.36	59.95	57.98	58.15	529,885	-1.30(-2.19%)
Sep 12, 2019	59.99	60.19	59.40	59.45	450,218	-0.18(-0.31%)
Sep 11, 2019	59.36	59.79	59.11	59.63	566,169	+0.28(+0.47%)
Sep 10, 2019	59.56	59.79	58.99	59.35	617,761	-0.50(-0.84%)
Sep 09, 2019	61.17	61.17	59.77	59.86	534,713	-1.36(-2.23%)
Sep 06, 2019	60.72	61.30	60.41	61.22	622,937	+0.55(+0.90%)
Sep 05, 2019	60.87	61.03	60.30	60.67	536,539	-0.23(-0.38%)
Sep 04, 2019	60.87	61.10	60.64	60.90	592,376	+0.37(+0.61%)

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.