Skip to main content

Entertainment Properties Trust (NY: EPR )

38.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 72.83 73.12 71.85 71.87 429,056 -0.70(-0.96%)
Jun 29, 2017 73.46 73.63 72.20 72.57 606,329 -1.36(-1.84%)
Jun 28, 2017 74.16 74.65 73.81 73.93 306,008 -0.38(-0.51%)
Jun 27, 2017 75.13 75.45 74.22 74.31 437,005 -1.08(-1.43%)
Jun 26, 2017 73.88 75.55 73.88 75.39 496,225 +1.54(+2.09%)
Jun 23, 2017 74.01 74.70 73.72 73.85 653,955 -0.30(-0.40%)
Jun 22, 2017 74.02 74.33 73.70 74.15 536,010 +0.07(+0.09%)
Jun 21, 2017 74.33 74.59 73.77 74.08 437,546 -0.43(-0.58%)
Jun 20, 2017 74.42 74.71 74.10 74.51 483,946 +0.06(+0.08%)
Jun 19, 2017 74.43 74.64 73.96 74.45 401,454 +0.09(+0.12%)
Jun 16, 2017 75.02 75.20 74.31 74.36 1,370,246 -0.58(-0.77%)
Jun 15, 2017 73.69 75.14 73.65 74.94 514,701 +0.72(+0.97%)
Jun 14, 2017 74.11 74.34 73.49 74.22 506,726 +0.37(+0.50%)
Jun 13, 2017 73.07 73.86 72.93 73.85 380,296 +0.58(+0.79%)
Jun 12, 2017 72.24 73.40 72.27 73.27 524,186 +1.03(+1.43%)
Jun 09, 2017 71.56 72.70 71.18 72.24 386,141 +0.32(+0.44%)
Jun 08, 2017 71.79 72.00 71.01 71.92 421,970 +0.22(+0.31%)
Jun 07, 2017 71.20 71.80 71.20 71.70 398,551 +0.58(+0.82%)
Jun 06, 2017 71.54 71.67 71.10 71.12 314,905 -0.31(-0.43%)
Jun 05, 2017 71.52 71.79 70.89 71.43 370,953 -0.27(-0.38%)
Jun 02, 2017 71.43 72.39 71.43 71.70 434,848 +0.38(+0.53%)
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.