Indicators

Entertainment Properties Trust (NY: EPR )

40.99 -0.13 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	49.11	49.28	48.35	48.69	831,188	-0.58(-1.18%)
Apr 27, 2017		49.87	49.03	49.27	644,359	+0.00(+0.00%)
Apr 26, 2017	49.96	49.96	49.22	49.27	721,834	-0.64(-1.29%)
Apr 25, 2017	49.73	50.06	49.73	49.91	1,251,723	-0.02(-0.04%)
Apr 24, 2017	50.34	50.51	49.49	49.93	1,135,172	-0.41(-0.82%)
Apr 21, 2017	50.55	50.76	50.15	50.34	1,330,072	-0.41(-0.80%)
Apr 20, 2017	50.77	50.90	50.42	50.75	446,565	-0.19(-0.38%)
Apr 19, 2017	51.05	51.26	50.87	50.94	525,292	-0.15(-0.29%)
Apr 18, 2017	50.93	51.12	50.72	51.09	530,471	+0.17(+0.33%)
Apr 17, 2017	50.16	50.93	50.06	50.92	762,921	+0.90(+1.80%)
Apr 13, 2017	50.11	50.51	49.96	50.02	500,346	-0.21(-0.41%)
Apr 12, 2017	50.38	50.89	49.99	50.23	455,166	-0.21(-0.41%)
Apr 11, 2017	49.93	50.59	49.77	50.44	461,543	+0.57(+1.15%)
Apr 10, 2017	49.44	50.05	49.30	49.87	323,164	+0.31(+0.62%)
Apr 07, 2017	49.50	49.83	49.41	49.56	458,046	+0.05(+0.09%)
Apr 06, 2017	49.09	49.55	48.98	49.51	349,439	+0.33(+0.68%)
Apr 05, 2017	49.27	49.42	49.01	49.18	448,970	+0.06(+0.12%)
Apr 04, 2017	48.92	49.23	48.85	49.12	466,518	+0.11(+0.23%)

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.