Indicators

Entertainment Properties Trust (NY: EPR )

42.57 -0.23 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	56.03	56.29	55.38	55.46	458,270	-0.49(-0.88%)
Nov 27, 2019	55.92	56.07	55.63	55.96	545,730	-0.01(-0.02%)
Nov 26, 2019	56.19	56.52	55.63	55.97	1,535,467	-0.08(-0.14%)
Nov 25, 2019	56.12	57.00	55.95	56.05	785,609	+0.12(+0.21%)
Nov 22, 2019	56.65	57.03	55.65	55.93	825,584	-0.62(-1.10%)
Nov 21, 2019	57.64	57.70	56.53	56.55	796,435	-1.10(-1.90%)
Nov 20, 2019	57.70	58.07	57.41	57.65	483,288	-0.17(-0.30%)
Nov 19, 2019	57.64	58.05	57.51	57.82	384,376	+0.18(+0.31%)
Nov 18, 2019	57.36	58.08	57.36	57.64	509,868	+0.32(+0.56%)
Nov 15, 2019	56.66	57.35	56.64	57.32	533,294	+0.68(+1.19%)
Nov 14, 2019	56.20	56.86	56.20	56.65	425,958	+0.50(+0.89%)
Nov 13, 2019	56.18	56.76	56.09	56.15	546,016	-0.09(-0.17%)
Nov 12, 2019	56.83	57.31	56.12	56.24	555,871	-0.54(-0.96%)
Nov 11, 2019	56.87	57.58	56.73	56.79	564,433	-0.05(-0.10%)
Nov 08, 2019	56.89	57.40	56.80	56.84	484,579	-0.21(-0.37%)
Nov 07, 2019	57.94	58.02	56.71	57.05	537,884	-0.99(-1.70%)
Nov 06, 2019	58.06	58.48	57.91	58.04	408,130	+0.02(+0.03%)
Nov 05, 2019	59.35	59.49	57.63	58.02	966,266	-1.56(-2.61%)
Nov 04, 2019	60.23	60.34	59.21	59.58	755,107	-0.75(-1.24%)

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.