Indicators

Entertainment Properties Trust (NY: EPR )

40.99 -0.13 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	57.15	57.67	56.99	57.31	938,286	+0.22(+0.38%)
Jun 27, 2019	57.24	57.55	56.88	57.09	548,105	+0.27(+0.47%)
Jun 26, 2019	58.56	58.64	56.66	56.83	783,122	-1.70(-2.90%)
Jun 25, 2019	58.92	59.30	58.50	58.53	1,024,550	-0.13(-0.22%)
Jun 24, 2019	59.56	59.56	58.65	58.66	463,479	-0.76(-1.27%)
Jun 21, 2019	59.92	60.01	58.73	59.41	1,360,996	-0.77(-1.28%)
Jun 20, 2019	60.33	60.70	60.18	60.18	456,806	-0.10(-0.16%)
Jun 19, 2019	59.76	60.53	59.37	60.28	560,392	+0.24(+0.41%)
Jun 18, 2019	60.38	61.04	59.83	60.04	640,016	-0.02(-0.03%)
Jun 17, 2019	59.72	60.11	59.53	60.05	1,062,909	+0.43(+0.72%)
Jun 14, 2019	59.40	59.94	59.24	59.63	686,646	+0.19(+0.32%)
Jun 13, 2019	59.63	59.82	59.20	59.44	600,353	-0.08(-0.14%)
Jun 12, 2019	59.44	59.79	59.28	59.52	853,489	+0.15(+0.24%)
Jun 11, 2019	59.78	60.12	59.14	59.37	851,882	-0.83(-1.37%)
Jun 10, 2019	60.77	60.78	59.97	60.20	641,805	-0.73(-1.20%)
Jun 07, 2019	61.22	61.54	60.93	60.93	570,483	+0.03(+0.05%)
Jun 06, 2019	61.12	61.37	60.40	60.90	470,675	-0.47(-0.76%)
Jun 05, 2019	60.01	61.37	59.96	61.37	531,997	+1.40(+2.33%)
Jun 04, 2019	60.39	60.62	59.47	59.97	502,401	-0.47(-0.77%)

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.