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 (%)
Jun 28, 2019	56.36	56.88	56.20	56.52	951,427	+0.21(+0.38%)
Jun 27, 2019	56.45	56.75	56.10	56.30	555,782	+0.26(+0.47%)
Jun 26, 2019	57.75	57.83	55.88	56.04	794,090	-1.67(-2.90%)
Jun 25, 2019	58.10	58.48	57.69	57.72	1,038,899	-0.13(-0.22%)
Jun 24, 2019	58.73	58.73	57.84	57.85	469,970	-0.75(-1.27%)
Jun 21, 2019	59.09	59.18	57.92	58.59	1,380,057	-0.76(-1.28%)
Jun 20, 2019	59.50	59.86	59.35	59.35	463,204	-0.10(-0.16%)
Jun 19, 2019	58.94	59.69	58.55	59.45	568,240	+0.24(+0.41%)
Jun 18, 2019	59.54	60.20	59.01	59.21	648,980	-0.02(-0.03%)
Jun 17, 2019	58.89	59.28	58.71	59.22	1,077,795	+0.42(+0.72%)
Jun 14, 2019	58.58	59.11	58.43	58.80	696,263	+0.19(+0.32%)
Jun 13, 2019	58.81	58.99	58.38	58.61	608,761	-0.08(-0.14%)
Jun 12, 2019	58.61	58.97	58.46	58.70	865,442	+0.14(+0.24%)
Jun 11, 2019	58.95	59.29	58.33	58.55	863,813	-0.81(-1.37%)
Jun 10, 2019	59.93	59.94	59.14	59.37	650,794	-0.72(-1.20%)
Jun 07, 2019	60.38	60.69	60.08	60.09	578,472	+0.03(+0.05%)
Jun 06, 2019	60.28	60.52	59.56	60.06	477,267	-0.46(-0.76%)
Jun 05, 2019	59.18	60.52	59.13	60.52	539,448	+1.38(+2.33%)
Jun 04, 2019	59.56	59.78	58.65	59.14	509,438	-0.46(-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.