Indicators

Entertainment Properties Trust (NY: EPR )

41.72 -0.28 (-0.67%)

Streaming Delayed Price Updated: 11:12 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	54.68	55.62	54.33	54.99	769,281	+0.19(+0.36%)
Feb 27, 2019	54.76	54.94	54.10	54.79	593,012	-0.22(-0.40%)
Feb 26, 2019	55.38	55.64	54.54	55.01	904,118	-0.30(-0.54%)
Feb 25, 2019	55.75	55.75	55.03	55.31	636,488	-0.28(-0.51%)
Feb 22, 2019	55.44	55.69	54.96	55.59	326,522	+0.43(+0.78%)
Feb 21, 2019	54.96	55.20	54.36	55.16	518,066	+0.19(+0.34%)
Feb 20, 2019	55.87	55.91	54.57	54.97	515,659	-0.94(-1.68%)
Feb 19, 2019	56.03	56.41	55.89	55.91	511,833	-0.31(-0.54%)
Feb 15, 2019	55.73	56.23	55.36	56.22	618,256	+0.62(+1.11%)
Feb 14, 2019	55.42	55.82	55.04	55.60	680,589	+0.25(+0.44%)
Feb 13, 2019	54.80	55.43	54.53	55.35	590,557	+0.39(+0.72%)
Feb 12, 2019	55.24	55.35	54.78	54.96	1,009,037	-0.28(-0.50%)
Feb 11, 2019	54.96	55.34	54.65	55.24	381,521	+0.22(+0.39%)
Feb 08, 2019	54.72	55.28	54.53	55.02	325,447	+0.01(+0.03%)
Feb 07, 2019	53.90	55.31	53.82	55.00	627,624	+0.72(+1.33%)
Feb 06, 2019	54.65	54.65	54.06	54.28	439,473	-0.43(-0.79%)
Feb 05, 2019	54.59	54.76	54.22	54.71	500,306	+0.10(+0.19%)
Feb 04, 2019	53.95	54.62	53.61	54.61	388,064	+0.55(+1.02%)

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.