Indicators

Entertainment Properties Trust (NY: EPR )

41.57 -0.43 (-1.02%)

Streaming Delayed Price Updated: 2:00 PM EDT, May 6, 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	867,883	-0.40(-0.77%)
Feb 27, 2017	50.56	51.15	50.32	51.09	809,564	+0.51(+1.02%)
Feb 24, 2017	50.15	50.63	49.82	50.58	438,758	+0.32(+0.64%)
Feb 23, 2017	50.49	50.50	49.70	50.26	306,926	+0.07(+0.13%)
Feb 22, 2017	50.13	50.35	49.72	50.19	499,164	+0.20(+0.41%)
Feb 21, 2017	49.20	50.13	49.02	49.99	528,332	+0.79(+1.60%)
Feb 17, 2017		49.20	49.20	49.20	0	-0.05(-0.11%)
Feb 16, 2017	48.84	49.56	48.83	49.25	335,871	+0.39(+0.81%)
Feb 15, 2017	49.00	49.14	48.50	48.86	522,277	-0.34(-0.69%)
Feb 14, 2017	49.46	49.49	48.95	49.20	390,756	-0.47(-0.94%)
Feb 13, 2017	49.63	49.80	49.40	49.67	600,057	+0.26(+0.53%)
Feb 10, 2017	48.64	49.46	48.58	49.40	441,786	+0.79(+1.63%)
Feb 09, 2017	48.51	48.75	48.28	48.61	406,737	+0.18(+0.37%)
Feb 08, 2017	48.20	48.59	48.04	48.43	611,958	+0.24(+0.49%)
Feb 07, 2017	48.19	48.43	48.15	48.20	302,765	+0.07(+0.14%)
Feb 06, 2017	48.32	48.40	47.81	48.13	326,736	-0.11(-0.23%)
Feb 03, 2017	48.56	48.71	48.11	48.24	258,374	+0.17(+0.35%)
Feb 02, 2017	47.57	48.07	47.42	48.07	589,985	+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.