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 (%)
Sep 29, 2017	47.03	47.43	46.93	47.15	484,966	-0.01(-0.03%)
Sep 28, 2017	47.06	47.17	46.42	47.17	700,856	+0.18(+0.39%)
Sep 27, 2017	47.38	47.51	46.54	46.98	593,652	-0.59(-1.24%)
Sep 26, 2017	47.62	47.76	47.44	47.58	382,221	-0.03(-0.07%)
Sep 25, 2017	47.19	47.90	47.19	47.61	495,921	+0.53(+1.13%)
Sep 22, 2017	47.64	47.89	47.01	47.08	465,308	-0.40(-0.85%)
Sep 21, 2017	47.53	47.96	47.46	47.48	494,636	-0.07(-0.16%)
Sep 20, 2017	47.93	48.10	47.27	47.56	609,916	-0.33(-0.69%)
Sep 19, 2017	48.31	48.41	47.55	47.89	607,635	-0.34(-0.70%)
Sep 18, 2017	48.54	48.63	48.10	48.22	628,205	-0.33(-0.68%)
Sep 15, 2017	48.26	48.60	47.89	48.55	677,166	+0.19(+0.39%)
Sep 14, 2017	48.14	48.37	47.86	48.36	881,396	+0.24(+0.49%)
Sep 13, 2017	48.26	48.41	48.02	48.13	771,071	-0.17(-0.35%)
Sep 12, 2017	48.61	48.66	48.14	48.30	497,864	-0.30(-0.62%)
Sep 11, 2017	48.15	48.60	48.04	48.60	838,455	+0.96(+2.01%)
Sep 08, 2017	47.35	47.79	47.31	47.64	694,107	+0.11(+0.23%)
Sep 07, 2017	47.43	47.67	47.18	47.54	646,049	+0.14(+0.30%)
Sep 06, 2017	47.40	47.80	47.17	47.40	951,824	+0.07(+0.14%)
Sep 05, 2017	47.29	47.52	47.10	47.33	760,935	+0.15(+0.31%)

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.