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 (%)
Dec 31, 2018	47.51	47.52	46.73	47.42	558,143	-0.07(-0.14%)
Dec 28, 2018	47.72	48.04	46.98	47.49	574,345	+0.10(+0.20%)
Dec 27, 2018	47.63	47.63	46.25	47.40	806,597	-0.46(-0.95%)
Dec 26, 2018	46.94	47.96	46.22	47.85	1,007,400	+1.11(+2.38%)
Dec 24, 2018	49.35	49.42	46.65	46.74	526,661	-2.68(-5.42%)
Dec 21, 2018	50.17	51.23	49.38	49.42	2,003,053	-0.68(-1.37%)
Dec 20, 2018	50.87	51.34	49.94	50.11	903,065	-0.71(-1.41%)
Dec 19, 2018	51.58	51.76	50.75	50.82	767,343	-0.74(-1.43%)
Dec 18, 2018	50.44	51.84	50.37	51.56	996,980	+1.50(+2.99%)
Dec 17, 2018	52.13	52.37	49.91	50.06	778,187	-1.99(-3.82%)
Dec 14, 2018	51.17	52.09	51.17	52.05	968,194	+0.68(+1.32%)
Dec 13, 2018	50.79	51.56	50.79	51.37	680,462	+0.62(+1.22%)
Dec 12, 2018	52.26	52.29	50.64	50.75	896,784	-1.09(-2.10%)
Dec 11, 2018	51.80	52.19	51.63	51.84	1,086,442	+0.37(+0.72%)
Dec 10, 2018	52.17	52.17	50.80	51.48	1,231,522	-0.60(-1.16%)
Dec 07, 2018	52.38	52.38	51.82	52.08	834,458	-0.43(-0.81%)
Dec 06, 2018	51.32	52.64	50.74	52.51	2,019,060	+1.20(+2.34%)
Dec 04, 2018	51.99	52.48	51.24	51.31	836,359	-0.57(-1.09%)

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.