Indicators

Entertainment Properties Trust (NY: EPR )

41.56 +0.15 (+0.36%)

Streaming Delayed Price Updated: 11:05 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	56.76	57.28	56.60	56.92	944,753	+0.21(+0.38%)
Jun 27, 2019	56.85	57.15	56.49	56.70	551,883	+0.26(+0.47%)
Jun 26, 2019	58.16	58.24	56.27	56.44	788,520	-1.69(-2.90%)
Jun 25, 2019	58.51	58.89	58.10	58.12	1,031,612	-0.13(-0.22%)
Jun 24, 2019	59.15	59.15	58.25	58.25	466,673	-0.75(-1.27%)
Jun 21, 2019	59.51	59.60	58.33	59.01	1,370,377	-0.77(-1.28%)
Jun 20, 2019	59.92	60.28	59.76	59.77	459,955	-0.10(-0.16%)
Jun 19, 2019	59.35	60.12	58.97	59.87	564,254	+0.24(+0.41%)
Jun 18, 2019	59.96	60.62	59.42	59.63	644,427	-0.02(-0.03%)
Jun 17, 2019	59.31	59.70	59.13	59.64	1,070,235	+0.43(+0.72%)
Jun 14, 2019	59.00	59.53	58.84	59.22	691,379	+0.19(+0.32%)
Jun 13, 2019	59.23	59.41	58.79	59.03	604,491	-0.08(-0.14%)
Jun 12, 2019	59.03	59.39	58.88	59.11	859,371	+0.14(+0.24%)
Jun 11, 2019	59.37	59.71	58.74	58.97	857,754	-0.82(-1.37%)
Jun 10, 2019	60.36	60.36	59.56	59.79	646,229	-0.73(-1.20%)
Jun 07, 2019	60.80	61.12	60.51	60.52	574,415	+0.03(+0.05%)
Jun 06, 2019	60.71	60.95	59.98	60.49	473,919	-0.46(-0.76%)
Jun 05, 2019	59.60	60.95	59.55	60.95	535,664	+1.39(+2.33%)
Jun 04, 2019	59.98	60.21	59.07	59.56	505,864	-0.46(-0.77%)

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.