Indicators

Entertainment Properties Trust (NY: EPR )

43.32 +0.07 (+0.16%)

Streaming Delayed Price Updated: 3:52 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	59.25	59.76	59.25	59.52	392,670	+0.23(+0.39%)
Sep 27, 2019	59.92	60.00	59.01	59.29	321,808	-0.45(-0.76%)
Sep 26, 2019	59.35	59.99	59.32	59.74	467,407	+0.52(+0.87%)
Sep 25, 2019	59.30	59.45	58.86	59.22	568,607	-0.08(-0.13%)
Sep 24, 2019	59.34	59.62	58.94	59.30	443,153	+0.12(+0.20%)
Sep 23, 2019	59.28	59.69	59.07	59.18	547,907	+0.00(+0.00%)
Sep 20, 2019	59.23	59.39	58.88	59.18	1,228,999	-0.07(-0.12%)
Sep 19, 2019	59.48	59.72	59.22	59.25	432,109	-0.08(-0.14%)
Sep 18, 2019	59.82	59.89	58.94	59.34	531,742	-0.19(-0.32%)
Sep 17, 2019	59.24	59.83	59.21	59.53	559,317	+0.57(+0.97%)
Sep 16, 2019	58.12	59.06	57.86	58.96	687,230	+0.81(+1.39%)
Sep 13, 2019	59.37	59.96	57.99	58.15	529,828	-1.30(-2.19%)
Sep 12, 2019	59.99	60.19	59.41	59.45	450,169	-0.18(-0.31%)
Sep 11, 2019	59.37	59.80	59.11	59.64	566,108	+0.28(+0.47%)
Sep 10, 2019	59.56	59.80	59.00	59.36	617,694	-0.50(-0.84%)
Sep 09, 2019	61.18	61.18	59.78	59.86	534,655	-1.36(-2.23%)
Sep 06, 2019	60.73	61.31	60.42	61.23	622,869	+0.55(+0.90%)
Sep 05, 2019	60.88	61.03	60.30	60.68	536,481	-0.23(-0.38%)
Sep 04, 2019	60.87	61.11	60.64	60.91	592,312	+0.37(+0.61%)

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.