Indicators

Entertainment Properties Trust (NY: EPR )

41.49 -0.18 (-0.43%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	47.36	47.77	47.26	47.49	481,564	-0.01(-0.03%)
Sep 28, 2017	47.39	47.50	46.75	47.50	695,940	+0.18(+0.39%)
Sep 27, 2017	47.71	47.84	46.87	47.32	589,488	-0.60(-1.24%)
Sep 26, 2017	47.95	48.10	47.77	47.91	379,540	-0.03(-0.07%)
Sep 25, 2017	47.53	48.24	47.53	47.95	492,443	+0.54(+1.13%)
Sep 22, 2017	47.97	48.22	47.34	47.41	462,044	-0.41(-0.85%)
Sep 21, 2017	47.87	48.30	47.80	47.82	491,166	-0.07(-0.16%)
Sep 20, 2017	48.27	48.43	47.61	47.89	605,638	-0.33(-0.69%)
Sep 19, 2017	48.65	48.75	47.89	48.22	603,372	-0.34(-0.70%)
Sep 18, 2017	48.88	48.97	48.44	48.56	623,799	-0.33(-0.68%)
Sep 15, 2017	48.60	48.95	48.23	48.90	672,416	+0.19(+0.39%)
Sep 14, 2017	48.48	48.71	48.20	48.71	875,214	+0.24(+0.49%)
Sep 13, 2017	48.60	48.75	48.36	48.47	765,663	-0.17(-0.35%)
Sep 12, 2017	48.96	49.00	48.48	48.64	494,372	-0.30(-0.62%)
Sep 11, 2017	48.49	48.94	48.38	48.94	832,574	+0.96(+2.01%)
Sep 08, 2017	47.68	48.12	47.65	47.98	689,238	+0.11(+0.23%)
Sep 07, 2017	47.76	48.01	47.52	47.87	641,517	+0.14(+0.30%)
Sep 06, 2017	47.74	48.14	47.50	47.73	945,147	+0.07(+0.14%)
Sep 05, 2017	47.62	47.86	47.43	47.66	755,598	+0.15(+0.31%)

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.