Indicators

Entertainment Properties Trust (NY: EPR )

40.05 +0.29 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	51.36	51.55	50.69	51.06	861,755	-0.40(-0.77%)
Feb 27, 2017	50.92	51.52	50.68	51.46	803,849	+0.52(+1.02%)
Feb 24, 2017	50.50	50.99	50.18	50.94	435,660	+0.33(+0.64%)
Feb 23, 2017	50.85	50.86	50.05	50.61	304,759	+0.07(+0.13%)
Feb 22, 2017	50.48	50.71	50.07	50.55	495,640	+0.20(+0.41%)
Feb 21, 2017	49.55	50.49	49.37	50.34	524,601	+0.79(+1.60%)
Feb 17, 2017		49.55	49.55	49.55	0	-0.05(-0.11%)
Feb 16, 2017	49.19	49.91	49.18	49.60	333,500	+0.40(+0.81%)
Feb 15, 2017	49.35	49.49	48.84	49.21	518,589	-0.34(-0.69%)
Feb 14, 2017	49.82	49.84	49.29	49.55	387,997	-0.47(-0.94%)
Feb 13, 2017	49.98	50.15	49.76	50.02	595,821	+0.26(+0.53%)
Feb 10, 2017	48.98	49.81	48.92	49.76	438,667	+0.80(+1.63%)
Feb 09, 2017	48.85	49.10	48.63	48.96	403,865	+0.18(+0.37%)
Feb 08, 2017	48.55	48.94	48.38	48.78	607,638	+0.24(+0.49%)
Feb 07, 2017	48.53	48.78	48.49	48.54	300,628	+0.07(+0.14%)
Feb 06, 2017	48.67	48.75	48.15	48.47	324,429	-0.11(-0.23%)
Feb 03, 2017	48.90	49.06	48.45	48.59	256,550	+0.17(+0.35%)
Feb 02, 2017	47.91	48.42	47.76	48.42	585,820	+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.