Indicators

Entertainment Properties Trust (NY: EPR )

40.42 +0.37 (+0.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.58	45.58	45.58	0	+0.01(+0.02%)
Dec 28, 2017	45.15	45.60	45.11	45.57	522,516	+0.38(+0.85%)
Dec 27, 2017	44.98	45.31	44.92	45.19	504,665	+0.26(+0.57%)
Dec 26, 2017	44.44	45.24	44.38	44.93	729,857	+0.49(+1.11%)
Dec 22, 2017	43.89	44.45	43.82	44.44	804,520	+0.73(+1.66%)
Dec 21, 2017	44.18	44.31	43.70	43.71	1,146,529	-0.46(-1.03%)
Dec 20, 2017	45.14	45.19	44.17	44.17	1,128,628	-1.04(-2.30%)
Dec 19, 2017	46.71	46.71	45.17	45.21	947,143	-1.52(-3.26%)
Dec 18, 2017	46.59	47.02	46.53	46.73	607,177	+0.17(+0.37%)
Dec 15, 2017	46.40	47.00	46.23	46.56	1,979,626	-0.10(-0.21%)
Dec 14, 2017	46.73	47.02	46.63	46.66	404,597	-0.21(-0.46%)
Dec 13, 2017	46.75	47.10	46.66	46.87	532,225	+0.12(+0.25%)
Dec 12, 2017	46.49	46.95	46.28	46.75	594,792	+0.21(+0.45%)
Dec 11, 2017	46.40	46.69	46.24	46.54	663,355	+0.15(+0.33%)
Dec 08, 2017	46.30	46.57	45.98	46.39	327,016	+0.19(+0.40%)
Dec 07, 2017	45.87	46.27	45.86	46.21	430,806	+0.16(+0.35%)
Dec 06, 2017	46.41	46.44	45.91	46.05	476,156	-0.35(-0.75%)
Dec 05, 2017	47.09	47.13	46.37	46.39	555,252	-0.74(-1.57%)
Dec 04, 2017	47.10	47.17	46.97	47.13	596,994	+0.11(+0.24%)

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.