Indicators

Entertainment Properties Trust (NY: EPR )

41.12 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	57.15	57.68	56.99	57.31	938,184	+0.22(+0.38%)
Jun 27, 2019	57.25	57.55	56.89	57.10	548,046	+0.27(+0.47%)
Jun 26, 2019	58.56	58.65	56.67	56.83	783,037	-1.70(-2.90%)
Jun 25, 2019	58.92	59.30	58.51	58.53	1,024,439	-0.13(-0.22%)
Jun 24, 2019	59.56	59.56	58.65	58.66	463,429	-0.76(-1.27%)
Jun 21, 2019	59.92	60.02	58.74	59.42	1,360,849	-0.77(-1.28%)
Jun 20, 2019	60.34	60.70	60.18	60.19	456,756	-0.10(-0.16%)
Jun 19, 2019	59.77	60.54	59.38	60.29	560,331	+0.24(+0.41%)
Jun 18, 2019	60.38	61.05	59.84	60.05	639,947	-0.02(-0.03%)
Jun 17, 2019	59.72	60.12	59.54	60.06	1,062,794	+0.43(+0.72%)
Jun 14, 2019	59.41	59.94	59.25	59.63	686,572	+0.19(+0.32%)
Jun 13, 2019	59.64	59.82	59.20	59.44	600,288	-0.08(-0.14%)
Jun 12, 2019	59.44	59.80	59.29	59.53	853,396	+0.15(+0.24%)
Jun 11, 2019	59.79	60.13	59.15	59.38	851,790	-0.83(-1.37%)
Jun 10, 2019	60.78	60.79	59.97	60.21	641,736	-0.73(-1.20%)
Jun 07, 2019	61.23	61.54	60.93	60.94	570,421	+0.03(+0.05%)
Jun 06, 2019	61.13	61.38	60.40	60.91	470,624	-0.47(-0.76%)
Jun 05, 2019	60.02	61.38	59.97	61.38	531,939	+1.40(+2.33%)
Jun 04, 2019	60.40	60.63	59.48	59.98	502,347	-0.47(-0.77%)

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.