Indicators

Entertainment Properties Trust (NY: EPR )

40.63 +0.52 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.64	48.57	47.64	48.18	480,304	+0.54(+1.13%)
Jan 30, 2017	47.84	47.84	47.45	47.64	425,124	-0.21(-0.44%)
Jan 27, 2017	48.56	48.66	47.55	47.85	412,419	-0.35(-0.72%)
Jan 26, 2017	48.15	48.48	47.95	48.19	307,895	-0.04(-0.08%)
Jan 25, 2017	48.42	48.65	47.99	48.23	264,957	-0.15(-0.31%)
Jan 24, 2017	48.72	48.93	48.29	48.38	369,598	-0.27(-0.55%)
Jan 23, 2017	48.15	48.77	47.68	48.64	470,666	+0.77(+1.60%)
Jan 20, 2017	47.52	48.00	47.52	47.88	309,723	+0.40(+0.85%)
Jan 19, 2017	47.98	48.01	47.39	47.48	346,151	-0.56(-1.17%)
Jan 18, 2017	48.59	48.75	48.00	48.04	385,896	-0.65(-1.33%)
Jan 17, 2017	48.03	48.71	47.67	48.69	772,426	+1.22(+2.57%)
Jan 13, 2017		47.47	47.47	47.47	0	-0.53(-1.09%)
Jan 12, 2017	47.00	48.10	46.80	48.00	1,070,155	+0.98(+2.08%)
Jan 11, 2017	46.76	47.28	46.54	47.02	670,250	+0.32(+0.69%)
Jan 10, 2017	46.30	46.97	46.09	46.69	525,267	+0.27(+0.57%)
Jan 09, 2017	47.46	47.46	46.39	46.43	515,627	-0.81(-1.72%)
Jan 06, 2017	47.92	48.21	47.15	47.24	586,500	-0.93(-1.92%)
Jan 05, 2017	47.02	48.26	46.82	48.16	608,495	+1.05(+2.23%)
Jan 04, 2017	46.70	47.38	46.70	47.11	772,552	+0.51(+1.10%)

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.