Indicators

Entertainment Properties Trust (NY: EPR )

40.78 +0.13 (+0.32%)

Streaming Delayed Price Updated: 2:36 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.16	48.57	47.85	48.47	710,785	+0.40(+0.82%)
Jul 28, 2017	48.12	48.20	47.70	48.07	864,701	+0.07(+0.15%)
Jul 27, 2017	48.12	48.53	47.79	48.00	1,334,086	-0.11(-0.22%)
Jul 26, 2017	48.02	48.39	47.99	48.10	1,318,247	+0.09(+0.18%)
Jul 25, 2017	47.92	48.06	47.62	48.02	755,660	+0.18(+0.38%)
Jul 24, 2017	48.21	48.28	47.61	47.84	779,648	-0.29(-0.60%)
Jul 21, 2017	49.05	49.05	47.88	48.12	724,567	-0.77(-1.58%)
Jul 20, 2017	49.28	49.42	48.84	48.90	771,304	-0.29(-0.60%)
Jul 19, 2017	48.54	49.24	48.36	49.19	551,529	+0.75(+1.54%)
Jul 18, 2017	48.90	49.07	48.32	48.44	764,147	-0.43(-0.89%)
Jul 17, 2017	48.42	49.26	48.35	48.88	539,964	+0.37(+0.76%)
Jul 14, 2017		48.82	47.84	48.51	736,581	+0.67(+1.41%)
Jul 13, 2017	47.54	47.90	47.42	47.84	486,974	+0.35(+0.73%)
Jul 12, 2017	47.34	47.84	47.32	47.49	675,548	+0.57(+1.22%)
Jul 11, 2017	46.94	47.06	46.73	46.92	464,619	-0.01(-0.03%)
Jul 10, 2017	47.66	47.85	46.93	46.93	514,673	-0.66(-1.39%)
Jul 07, 2017	47.48	47.90	47.33	47.59	661,202	+0.13(+0.27%)
Jul 06, 2017	47.89	48.11	47.40	47.46	691,550	-0.51(-1.06%)
Jul 05, 2017	48.78	48.78	47.92	47.97	726,165	-0.69(-1.42%)

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.