Indicators

Entertainment Properties Trust (NY: EPR )

42.27 +0.72 (+1.73%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	40.55	40.91	40.25	40.34	860,788	-0.06(-0.14%)
Feb 27, 2018	41.12	41.53	40.22	40.39	985,366	-0.65(-1.59%)
Feb 26, 2018	40.56	41.10	40.56	41.04	1,046,183	+0.64(+1.58%)
Feb 23, 2018	39.76	40.41	39.71	40.40	705,055	+0.79(+2.00%)
Feb 22, 2018				39.61	474,610	+0.46(+1.17%)
Feb 21, 2018	39.47	39.86	39.11	39.15	832,870	-0.27(-0.69%)
Feb 20, 2018	39.86	40.14	39.31	39.42	654,565	-0.61(-1.51%)
Feb 16, 2018		40.03	40.03	40.03	0	+0.30(+0.75%)
Feb 15, 2018	39.29	39.92	39.15	39.73	729,915	+0.57(+1.46%)
Feb 14, 2018	39.23	39.36	38.93	39.16	1,013,403	-0.41(-1.04%)
Feb 13, 2018	39.36	39.76	38.86	39.57	653,887	+0.22(+0.55%)
Feb 12, 2018	39.49	39.57	38.30	39.35	951,998	+0.09(+0.23%)
Feb 09, 2018	38.41	39.51	38.30	39.26	854,857	+1.03(+2.69%)
Feb 08, 2018	39.02	39.55	38.23	38.23	767,797	-0.80(-2.05%)
Feb 07, 2018	39.51	39.67	39.01	39.03	921,109	-0.57(-1.44%)
Feb 06, 2018	38.85	39.80	38.60	39.60	1,190,334	-0.29(-0.71%)
Feb 05, 2018	40.26	40.63	39.45	39.89	1,008,385	-0.65(-1.61%)
Feb 02, 2018	40.24	40.56	40.03	40.54	923,432	-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.