Indicators

Entertainment Properties Trust (NY: EPR )

41.06 +0.47 (+1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.26	45.26	45.26	0	+0.01(+0.02%)
Dec 28, 2017	44.83	45.28	44.79	45.25	526,231	+0.38(+0.85%)
Dec 27, 2017	44.66	44.99	44.60	44.87	508,253	+0.25(+0.57%)
Dec 26, 2017	44.13	44.92	44.06	44.61	735,047	+0.49(+1.11%)
Dec 22, 2017	43.58	44.13	43.51	44.13	810,241	+0.72(+1.66%)
Dec 21, 2017	43.86	44.00	43.40	43.40	1,154,682	-0.45(-1.03%)
Dec 20, 2017	44.82	44.88	43.86	43.86	1,136,653	-1.03(-2.30%)
Dec 19, 2017	46.38	46.38	44.85	44.89	953,878	-1.51(-3.26%)
Dec 18, 2017	46.26	46.69	46.20	46.40	611,494	+0.17(+0.37%)
Dec 15, 2017	46.07	46.67	45.90	46.23	1,993,703	-0.10(-0.21%)
Dec 14, 2017	46.40	46.69	46.31	46.33	407,474	-0.21(-0.46%)
Dec 13, 2017	46.42	46.77	46.33	46.54	536,010	+0.12(+0.25%)
Dec 12, 2017	46.16	46.62	45.95	46.42	599,022	+0.21(+0.45%)
Dec 11, 2017	46.07	46.36	45.91	46.22	668,072	+0.15(+0.33%)
Dec 08, 2017	45.97	46.24	45.66	46.06	329,342	+0.19(+0.40%)
Dec 07, 2017	45.55	45.94	45.54	45.88	433,869	+0.16(+0.35%)
Dec 06, 2017	46.08	46.11	45.58	45.72	479,542	-0.34(-0.75%)
Dec 05, 2017	46.75	46.80	46.04	46.06	559,200	-0.74(-1.57%)
Dec 04, 2017	46.77	46.84	46.64	46.80	601,239	+0.11(+0.24%)

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.