Indicators

Entertainment Properties Trust (NY: EPR )

41.67 -0.33 (-0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	48.77	48.94	48.02	48.35	837,008	-0.58(-1.18%)
Apr 27, 2017		49.52	48.69	48.93	648,871	+0.00(+0.00%)
Apr 26, 2017	49.61	49.61	48.87	48.93	726,888	-0.64(-1.29%)
Apr 25, 2017	49.38	49.72	49.38	49.56	1,260,487	-0.02(-0.04%)
Apr 24, 2017	49.99	50.16	49.15	49.58	1,143,120	-0.41(-0.82%)
Apr 21, 2017	50.20	50.41	49.80	49.99	1,339,384	-0.40(-0.80%)
Apr 20, 2017	50.42	50.54	50.07	50.40	449,692	-0.19(-0.38%)
Apr 19, 2017	50.70	50.90	50.52	50.59	528,970	-0.15(-0.29%)
Apr 18, 2017	50.58	50.76	50.37	50.74	534,185	+0.17(+0.33%)
Apr 17, 2017	49.81	50.58	49.71	50.57	768,263	+0.89(+1.80%)
Apr 13, 2017	49.76	50.16	49.61	49.68	503,849	-0.21(-0.41%)
Apr 12, 2017	50.03	50.54	49.64	49.88	458,353	-0.21(-0.41%)
Apr 11, 2017	49.58	50.23	49.43	50.09	464,775	+0.57(+1.15%)
Apr 10, 2017	49.09	49.70	48.96	49.52	325,426	+0.30(+0.62%)
Apr 07, 2017	49.15	49.49	49.06	49.21	461,253	+0.05(+0.09%)
Apr 06, 2017	48.75	49.21	48.64	49.17	351,886	+0.33(+0.68%)
Apr 05, 2017	48.92	49.07	48.66	48.84	452,113	+0.06(+0.12%)
Apr 04, 2017	48.58	48.88	48.51	48.78	469,785	+0.11(+0.23%)

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.