Indicators

Entertainment Properties Trust (NY: EPR )

48.55 -0.08 (-0.16%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	57.32	57.81	57.32	57.58	405,904	+0.22(+0.39%)
Sep 27, 2019	57.97	58.04	57.09	57.35	332,654	-0.44(-0.76%)
Sep 26, 2019	57.42	58.04	57.38	57.79	483,161	+0.50(+0.87%)
Sep 25, 2019	57.37	57.51	56.94	57.29	587,771	-0.07(-0.13%)
Sep 24, 2019	57.40	57.68	57.02	57.37	458,089	+0.11(+0.20%)
Sep 23, 2019	57.35	57.75	57.14	57.25	566,373	+0.00(+0.00%)
Sep 20, 2019	57.30	57.46	56.96	57.25	1,270,421	-0.07(-0.12%)
Sep 19, 2019	57.54	57.77	57.28	57.32	446,672	-0.08(-0.14%)
Sep 18, 2019	57.87	57.94	57.02	57.40	549,664	-0.19(-0.32%)
Sep 17, 2019	57.31	57.88	57.28	57.59	578,168	+0.55(+0.97%)
Sep 16, 2019	56.23	57.14	55.97	57.04	710,392	+0.78(+1.39%)
Sep 13, 2019	57.43	58.00	56.10	56.26	547,685	-1.26(-2.19%)
Sep 12, 2019	58.04	58.23	57.47	57.52	465,342	-0.18(-0.31%)
Sep 11, 2019	57.43	57.85	57.19	57.69	585,187	+0.27(+0.47%)
Sep 10, 2019	57.62	57.85	57.08	57.43	638,513	-0.48(-0.84%)
Sep 09, 2019	59.19	59.19	57.83	57.91	552,675	-1.32(-2.23%)
Sep 06, 2019	58.75	59.31	58.45	59.23	643,862	+0.53(+0.90%)
Sep 05, 2019	58.89	59.04	58.34	58.70	554,562	-0.22(-0.38%)
Sep 04, 2019	58.89	59.12	58.67	58.92	612,275	+0.36(+0.61%)

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.