Indicators

Entertainment Properties Trust (NY: EPR )

41.66 +0.60 (+1.46%)

Streaming Delayed Price Updated: 11:53 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.50	48.92	48.19	48.81	705,799	+0.40(+0.82%)
Jul 28, 2017	48.46	48.55	48.04	48.41	858,636	+0.07(+0.15%)
Jul 27, 2017	48.46	48.88	48.13	48.34	1,324,728	-0.11(-0.22%)
Jul 26, 2017	48.36	48.73	48.33	48.44	1,309,000	+0.09(+0.18%)
Jul 25, 2017	48.26	48.40	47.95	48.36	750,359	+0.18(+0.38%)
Jul 24, 2017	48.55	48.63	47.95	48.18	774,180	-0.29(-0.60%)
Jul 21, 2017	49.40	49.40	48.22	48.46	719,484	-0.78(-1.58%)
Jul 20, 2017	49.63	49.77	49.18	49.24	765,894	-0.30(-0.60%)
Jul 19, 2017	48.88	49.58	48.71	49.54	547,661	+0.75(+1.54%)
Jul 18, 2017	49.24	49.42	48.67	48.79	758,787	-0.44(-0.89%)
Jul 17, 2017	48.76	49.61	48.69	49.22	536,176	+0.37(+0.76%)
Jul 14, 2017		49.17	48.18	48.85	731,414	+0.68(+1.41%)
Jul 13, 2017	47.88	48.24	47.75	48.18	483,558	+0.35(+0.73%)
Jul 12, 2017	47.68	48.18	47.65	47.83	670,810	+0.58(+1.22%)
Jul 11, 2017	47.28	47.39	47.06	47.25	461,360	-0.01(-0.03%)
Jul 10, 2017	47.99	48.19	47.26	47.26	511,063	-0.66(-1.39%)
Jul 07, 2017	47.81	48.24	47.67	47.93	656,564	+0.13(+0.27%)
Jul 06, 2017	48.23	48.45	47.74	47.80	686,699	-0.51(-1.06%)
Jul 05, 2017	49.12	49.12	48.26	48.31	721,071	-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.