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, 2019	54.30	55.23	53.95	54.60	774,716	+0.19(+0.36%)
Feb 27, 2019	54.38	54.56	53.72	54.41	597,202	-0.22(-0.40%)
Feb 26, 2019	55.00	55.25	54.15	54.63	910,505	-0.30(-0.54%)
Feb 25, 2019	55.36	55.36	54.65	54.92	640,984	-0.28(-0.51%)
Feb 22, 2019	55.05	55.30	54.57	55.20	328,828	+0.43(+0.78%)
Feb 21, 2019	54.57	54.81	53.98	54.77	521,725	+0.18(+0.34%)
Feb 20, 2019	55.48	55.51	54.19	54.59	519,301	-0.93(-1.68%)
Feb 19, 2019	55.64	56.02	55.50	55.52	515,449	-0.30(-0.54%)
Feb 15, 2019	55.34	55.84	54.97	55.82	622,623	+0.61(+1.11%)
Feb 14, 2019	55.03	55.42	54.66	55.21	685,397	+0.24(+0.44%)
Feb 13, 2019	54.42	55.04	54.15	54.97	594,729	+0.39(+0.72%)
Feb 12, 2019	54.86	54.97	54.40	54.57	1,016,165	-0.27(-0.50%)
Feb 11, 2019	54.57	54.95	54.26	54.85	384,216	+0.21(+0.39%)
Feb 08, 2019	54.34	54.89	54.15	54.63	327,746	+0.01(+0.03%)
Feb 07, 2019	53.52	54.92	53.44	54.62	632,058	+0.72(+1.33%)
Feb 06, 2019	54.26	54.26	53.68	53.90	442,578	-0.43(-0.79%)
Feb 05, 2019	54.20	54.37	53.84	54.33	503,840	+0.10(+0.19%)
Feb 04, 2019	53.58	54.23	53.24	54.23	390,805	+0.55(+1.02%)

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.