Indicators

Entertainment Properties Trust (NY: EPR )

41.52 +0.06 (+0.15%)

Streaming Delayed Price Updated: 10:01 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	54.67	55.61	54.32	54.98	769,365	+0.19(+0.36%)
Feb 27, 2019	54.76	54.94	54.09	54.79	593,077	-0.22(-0.40%)
Feb 26, 2019	55.38	55.63	54.53	55.01	904,216	-0.30(-0.54%)
Feb 25, 2019	55.74	55.74	55.03	55.30	636,557	-0.28(-0.51%)
Feb 22, 2019	55.44	55.68	54.95	55.59	326,557	+0.43(+0.78%)
Feb 21, 2019	54.95	55.19	54.36	55.16	518,122	+0.19(+0.34%)
Feb 20, 2019	55.86	55.90	54.57	54.97	515,714	-0.94(-1.68%)
Feb 19, 2019	56.03	56.41	55.88	55.91	511,889	-0.31(-0.54%)
Feb 15, 2019	55.72	56.23	55.36	56.21	618,323	+0.62(+1.11%)
Feb 14, 2019	55.42	55.81	55.04	55.59	680,663	+0.25(+0.44%)
Feb 13, 2019	54.80	55.42	54.52	55.35	590,621	+0.39(+0.72%)
Feb 12, 2019	55.24	55.35	54.78	54.95	1,009,147	-0.28(-0.50%)
Feb 11, 2019	54.95	55.33	54.64	55.23	381,563	+0.22(+0.39%)
Feb 08, 2019	54.72	55.27	54.52	55.01	325,482	+0.01(+0.03%)
Feb 07, 2019	53.90	55.30	53.81	55.00	627,692	+0.72(+1.33%)
Feb 06, 2019	54.64	54.64	54.05	54.28	439,521	-0.43(-0.79%)
Feb 05, 2019	54.58	54.75	54.22	54.71	500,360	+0.10(+0.19%)
Feb 04, 2019	53.95	54.61	53.61	54.60	388,106	+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.