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	46.72	47.42	558,204	-0.07(-0.14%)
Dec 28, 2018	47.72	48.04	46.98	47.49	574,407	+0.10(+0.20%)
Dec 27, 2018	47.63	47.63	46.25	47.39	806,685	-0.46(-0.95%)
Dec 26, 2018	46.93	47.95	46.21	47.85	1,007,509	+1.11(+2.38%)
Dec 24, 2018	49.34	49.42	46.65	46.73	526,719	-2.68(-5.42%)
Dec 21, 2018	50.17	51.22	49.37	49.42	2,003,270	-0.68(-1.37%)
Dec 20, 2018	50.87	51.33	49.94	50.10	903,163	-0.71(-1.41%)
Dec 19, 2018	51.57	51.75	50.75	50.81	767,426	-0.74(-1.43%)
Dec 18, 2018	50.43	51.83	50.37	51.55	997,088	+1.50(+2.99%)
Dec 17, 2018	52.13	52.36	49.90	50.06	778,271	-1.99(-3.82%)
Dec 14, 2018	51.16	52.08	51.16	52.04	968,299	+0.68(+1.32%)
Dec 13, 2018	50.79	51.56	50.79	51.37	680,536	+0.62(+1.22%)
Dec 12, 2018	52.25	52.29	50.63	50.75	896,882	-1.09(-2.10%)
Dec 11, 2018	51.79	52.18	51.62	51.84	1,086,560	+0.37(+0.72%)
Dec 10, 2018	52.16	52.16	50.79	51.47	1,231,656	-0.60(-1.16%)
Dec 07, 2018	52.38	52.38	51.82	52.07	834,548	-0.43(-0.81%)
Dec 06, 2018	51.32	52.63	50.73	52.50	2,019,279	+1.20(+2.34%)
Dec 04, 2018	51.99	52.48	51.23	51.30	836,449	-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.