Indicators

Entertainment Properties Trust (NY: EPR )

40.59 -0.45 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.97	48.91	47.97	48.51	476,987	+0.54(+1.13%)
Jan 30, 2017	48.17	48.17	47.78	47.97	422,187	-0.21(-0.44%)
Jan 27, 2017	48.89	49.00	47.88	48.18	409,570	-0.35(-0.72%)
Jan 26, 2017	48.48	48.82	48.28	48.53	305,768	-0.04(-0.08%)
Jan 25, 2017	48.76	48.99	48.32	48.56	263,127	-0.15(-0.31%)
Jan 24, 2017	49.06	49.27	48.63	48.72	367,045	-0.27(-0.55%)
Jan 23, 2017	48.49	49.11	48.01	48.98	467,415	+0.77(+1.60%)
Jan 20, 2017	47.85	48.33	47.85	48.21	307,583	+0.40(+0.85%)
Jan 19, 2017	48.31	48.34	47.72	47.81	343,760	-0.57(-1.17%)
Jan 18, 2017	48.93	49.09	48.34	48.38	383,231	-0.65(-1.33%)
Jan 17, 2017	48.36	49.05	48.00	49.03	767,090	+1.23(+2.57%)
Jan 13, 2017		47.80	47.80	47.80	0	-0.53(-1.09%)
Jan 12, 2017	47.33	48.43	47.13	48.33	1,062,763	+0.99(+2.08%)
Jan 11, 2017	47.09	47.61	46.86	47.34	665,620	+0.33(+0.69%)
Jan 10, 2017	46.63	47.29	46.41	47.02	521,639	+0.27(+0.57%)
Jan 09, 2017	47.79	47.79	46.71	46.75	512,066	-0.82(-1.72%)
Jan 06, 2017	48.26	48.55	47.48	47.57	582,449	-0.93(-1.92%)
Jan 05, 2017	47.35	48.60	47.14	48.50	604,292	+1.06(+2.23%)
Jan 04, 2017	47.02	47.71	47.02	47.44	767,216	+0.52(+1.10%)

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.