Indicators

Entertainment Properties Trust (NY: EPR )

41.04 +0.69 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	50.64	50.83	49.98	50.34	874,013	-0.39(-0.77%)
Feb 27, 2017	50.21	50.79	49.97	50.74	815,283	+0.51(+1.02%)
Feb 24, 2017	49.79	50.28	49.47	50.23	441,857	+0.32(+0.64%)
Feb 23, 2017	50.13	50.15	49.35	49.90	309,095	+0.07(+0.13%)
Feb 22, 2017	49.77	50.00	49.37	49.84	502,691	+0.20(+0.41%)
Feb 21, 2017	48.86	49.78	48.68	49.64	532,064	+0.78(+1.60%)
Feb 17, 2017		48.86	48.86	48.86	0	-0.05(-0.11%)
Feb 16, 2017	48.50	49.21	48.49	48.91	338,244	+0.39(+0.81%)
Feb 15, 2017	48.65	48.80	48.16	48.52	525,966	-0.34(-0.69%)
Feb 14, 2017	49.12	49.14	48.60	48.86	393,516	-0.46(-0.94%)
Feb 13, 2017	49.28	49.45	49.06	49.32	604,296	+0.26(+0.53%)
Feb 10, 2017	48.30	49.11	48.24	49.06	444,907	+0.79(+1.63%)
Feb 09, 2017	48.17	48.41	47.94	48.27	409,610	+0.18(+0.37%)
Feb 08, 2017	47.87	48.25	47.70	48.09	616,281	+0.23(+0.49%)
Feb 07, 2017	47.85	48.09	47.81	47.86	304,904	+0.07(+0.14%)
Feb 06, 2017	47.98	48.06	47.48	47.79	329,044	-0.11(-0.23%)
Feb 03, 2017	48.22	48.37	47.78	47.91	260,199	+0.17(+0.35%)
Feb 02, 2017	47.24	47.74	47.09	47.74	594,153	+0.61(+1.30%)

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.