Indicators

Entertainment Properties Trust (NY: EPR )

42.10 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	51.00	51.19	50.34	50.70	867,789	-0.40(-0.77%)
Feb 27, 2017	50.57	51.16	50.33	51.10	809,477	+0.51(+1.02%)
Feb 24, 2017	50.15	50.64	49.83	50.59	438,710	+0.32(+0.64%)
Feb 23, 2017	50.49	50.51	49.71	50.26	306,893	+0.07(+0.13%)
Feb 22, 2017	50.13	50.35	49.72	50.20	499,110	+0.20(+0.41%)
Feb 21, 2017	49.21	50.14	49.03	49.99	528,274	+0.79(+1.60%)
Feb 17, 2017		49.21	49.21	49.21	0	-0.05(-0.11%)
Feb 16, 2017	48.85	49.57	48.84	49.26	335,835	+0.39(+0.81%)
Feb 15, 2017	49.00	49.15	48.50	48.87	522,220	-0.34(-0.69%)
Feb 14, 2017	49.47	49.49	48.95	49.21	390,714	-0.47(-0.94%)
Feb 13, 2017	49.63	49.80	49.41	49.67	599,993	+0.26(+0.53%)
Feb 10, 2017	48.64	49.46	48.58	49.41	441,739	+0.79(+1.63%)
Feb 09, 2017	48.51	48.75	48.29	48.62	406,693	+0.18(+0.37%)
Feb 08, 2017	48.21	48.60	48.05	48.44	611,892	+0.24(+0.49%)
Feb 07, 2017	48.20	48.44	48.15	48.20	302,733	+0.07(+0.14%)
Feb 06, 2017	48.33	48.41	47.82	48.14	326,701	-0.11(-0.23%)
Feb 03, 2017	48.56	48.71	48.12	48.25	258,346	+0.17(+0.35%)
Feb 02, 2017	47.58	48.08	47.43	48.08	589,921	+0.62(+1.30%)

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.