Indicators

Entertainment Properties Trust (NY: EPR )

41.55 +0.09 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	53.10	54.10	52.95	53.68	660,123	+0.46(+0.86%)
Jul 28, 2016	52.57	53.31	52.44	53.22	546,580	+0.74(+1.41%)
Jul 27, 2016	52.64	52.76	52.09	52.48	639,073	-0.26(-0.50%)
Jul 26, 2016	52.75	52.87	52.35	52.75	716,169	-0.03(-0.05%)
Jul 25, 2016	52.97	53.11	52.64	52.77	434,089	-0.11(-0.20%)
Jul 22, 2016	52.15	53.15	52.15	52.88	673,034	+0.72(+1.38%)
Jul 21, 2016	51.84	52.16	51.59	52.16	557,623	+0.26(+0.50%)
Jul 20, 2016	51.78	51.91	51.49	51.90	614,475	+0.19(+0.37%)
Jul 19, 2016	51.80	51.83	51.57	51.71	1,048,893	+0.06(+0.11%)
Jul 18, 2016	51.78	51.78	51.48	51.65	621,404	+0.08(+0.16%)
Jul 15, 2016	52.10	52.18	51.43	51.57	1,106,911	+0.10(+0.20%)
Jul 14, 2016	51.94	51.94	51.35	51.47	1,016,291	-0.48(-0.92%)
Jul 13, 2016	51.36	51.98	51.14	51.94	912,870	+0.59(+1.14%)
Jul 12, 2016	51.49	51.70	51.13	51.36	610,673	-0.22(-0.42%)
Jul 11, 2016	51.19	51.66	50.82	51.57	540,881	+0.47(+0.92%)
Jul 08, 2016	50.87	51.33	50.61	51.10	797,946	+0.50(+0.98%)
Jul 07, 2016	51.38	51.38	50.15	50.61	945,149	-0.72(-1.40%)
Jul 06, 2016	51.84	51.96	51.26	51.33	1,172,283	-0.58(-1.12%)
Jul 05, 2016	51.41	51.92	51.33	51.91	766,084	+0.45(+0.88%)

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.