Indicators

Entertainment Properties Trust (NY: EPR )

39.91 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	48.43	48.60	47.68	48.01	842,921	-0.57(-1.18%)
Apr 27, 2017		49.18	48.35	48.58	653,455	+0.00(+0.00%)
Apr 26, 2017	49.26	49.26	48.53	48.58	732,023	-0.63(-1.29%)
Apr 25, 2017	49.03	49.37	49.03	49.22	1,269,391	-0.02(-0.04%)
Apr 24, 2017	49.64	49.81	48.80	49.24	1,151,195	-0.41(-0.82%)
Apr 21, 2017	49.85	50.05	49.45	49.64	1,348,846	-0.40(-0.80%)
Apr 20, 2017	50.06	50.19	49.72	50.05	452,868	-0.19(-0.38%)
Apr 19, 2017	50.34	50.54	50.16	50.24	532,707	-0.14(-0.29%)
Apr 18, 2017	50.22	50.41	50.02	50.38	537,959	+0.16(+0.33%)
Apr 17, 2017	49.46	50.22	49.36	50.22	773,690	+0.89(+1.80%)
Apr 13, 2017	49.41	49.81	49.26	49.33	507,408	-0.20(-0.41%)
Apr 12, 2017	49.68	50.18	49.30	49.53	461,591	-0.20(-0.41%)
Apr 11, 2017	49.24	49.88	49.08	49.74	468,058	+0.57(+1.15%)
Apr 10, 2017	48.75	49.36	48.61	49.17	327,725	+0.30(+0.62%)
Apr 07, 2017	48.81	49.14	48.72	48.87	464,512	+0.05(+0.09%)
Apr 06, 2017	48.41	48.86	48.30	48.82	354,371	+0.33(+0.68%)
Apr 05, 2017	48.58	48.73	48.32	48.49	455,307	+0.06(+0.12%)
Apr 04, 2017	48.24	48.54	48.17	48.43	473,103	+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.