Indicators

Entertainment Properties Trust (NY: EPR )

41.06 +0.47 (+1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.50	48.91	48.18	48.80	705,876	+0.40(+0.82%)
Jul 28, 2017	48.46	48.54	48.03	48.40	858,728	+0.07(+0.15%)
Jul 27, 2017	48.46	48.87	48.12	48.33	1,324,871	-0.11(-0.22%)
Jul 26, 2017	48.35	48.73	48.32	48.44	1,309,142	+0.09(+0.18%)
Jul 25, 2017	48.26	48.39	47.95	48.35	750,441	+0.18(+0.38%)
Jul 24, 2017	48.55	48.62	47.94	48.17	774,263	-0.29(-0.60%)
Jul 21, 2017	49.39	49.39	48.21	48.46	719,562	-0.78(-1.58%)
Jul 20, 2017	49.63	49.76	49.18	49.24	765,977	-0.30(-0.60%)
Jul 19, 2017	48.87	49.58	48.70	49.53	547,720	+0.75(+1.54%)
Jul 18, 2017	49.24	49.42	48.66	48.78	758,869	-0.44(-0.89%)
Jul 17, 2017	48.75	49.61	48.69	49.22	536,234	+0.37(+0.76%)
Jul 14, 2017		49.16	48.17	48.85	731,494	+0.68(+1.41%)
Jul 13, 2017	47.87	48.23	47.75	48.17	483,610	+0.35(+0.73%)
Jul 12, 2017	47.67	48.17	47.65	47.82	670,882	+0.58(+1.22%)
Jul 11, 2017	47.27	47.39	47.06	47.24	461,410	-0.01(-0.03%)
Jul 10, 2017	47.99	48.18	47.26	47.26	511,118	-0.66(-1.39%)
Jul 07, 2017	47.81	48.23	47.66	47.92	656,635	+0.13(+0.27%)
Jul 06, 2017	48.22	48.45	47.73	47.79	686,773	-0.51(-1.06%)
Jul 05, 2017	49.12	49.12	48.26	48.30	721,149	-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.