Indicators

Entertainment Properties Trust (NY: EPR )

43.25 UNCHANGED

Streaming Delayed Price Updated: 3:56 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	40.54	40.91	40.25	40.33	860,881	-0.06(-0.14%)
Feb 27, 2018	41.12	41.53	40.21	40.39	985,473	-0.65(-1.59%)
Feb 26, 2018	40.56	41.09	40.56	41.04	1,046,296	+0.64(+1.58%)
Feb 23, 2018	39.76	40.41	39.71	40.40	705,131	+0.79(+2.00%)
Feb 22, 2018				39.61	474,661	+0.46(+1.17%)
Feb 21, 2018	39.47	39.86	39.11	39.15	832,961	-0.27(-0.69%)
Feb 20, 2018	39.86	40.13	39.31	39.42	654,636	-0.61(-1.51%)
Feb 16, 2018		40.02	40.02	40.02	0	+0.30(+0.75%)
Feb 15, 2018	39.29	39.92	39.15	39.72	729,994	+0.57(+1.46%)
Feb 14, 2018	39.23	39.35	38.92	39.15	1,013,513	-0.41(-1.04%)
Feb 13, 2018	39.36	39.76	38.85	39.56	653,958	+0.22(+0.55%)
Feb 12, 2018	39.48	39.56	38.30	39.35	952,101	+0.09(+0.23%)
Feb 09, 2018	38.41	39.51	38.30	39.26	854,950	+1.03(+2.69%)
Feb 08, 2018	39.01	39.55	38.22	38.23	767,881	-0.80(-2.05%)
Feb 07, 2018	39.51	39.67	39.00	39.03	921,208	-0.57(-1.44%)
Feb 06, 2018	38.85	39.79	38.60	39.60	1,190,463	-0.29(-0.72%)
Feb 05, 2018	40.26	40.62	39.45	39.88	1,008,494	-0.65(-1.61%)
Feb 02, 2018	40.23	40.56	40.02	40.54	923,532	-0.16(-0.39%)

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.