Indicators

Entertainment Properties Trust (NY: EPR )

41.04 +0.69 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	48.43	48.59	47.67	48.00	843,012	-0.57(-1.18%)
Apr 27, 2017		49.17	48.35	48.58	653,525	+0.00(+0.00%)
Apr 26, 2017	49.26	49.26	48.53	48.58	732,102	-0.63(-1.29%)
Apr 25, 2017	49.03	49.36	49.03	49.21	1,269,529	-0.02(-0.04%)
Apr 24, 2017	49.63	49.80	48.80	49.23	1,151,319	-0.41(-0.82%)
Apr 21, 2017	49.84	50.05	49.45	49.64	1,348,992	-0.40(-0.80%)
Apr 20, 2017	50.06	50.18	49.71	50.04	452,917	-0.19(-0.38%)
Apr 19, 2017	50.34	50.54	50.16	50.23	532,764	-0.14(-0.29%)
Apr 18, 2017	50.22	50.40	50.01	50.38	538,017	+0.16(+0.33%)
Apr 17, 2017	49.45	50.22	49.36	50.21	773,773	+0.89(+1.80%)
Apr 13, 2017	49.41	49.80	49.26	49.32	507,463	-0.20(-0.41%)
Apr 12, 2017	49.67	50.18	49.29	49.53	461,641	-0.20(-0.41%)
Apr 11, 2017	49.23	49.88	49.07	49.73	468,109	+0.57(+1.15%)
Apr 10, 2017	48.75	49.35	48.61	49.17	327,761	+0.30(+0.62%)
Apr 07, 2017	48.80	49.13	48.71	48.86	464,562	+0.05(+0.09%)
Apr 06, 2017	48.40	48.86	48.29	48.82	354,410	+0.33(+0.68%)
Apr 05, 2017	48.57	48.72	48.32	48.49	455,357	+0.06(+0.12%)
Apr 04, 2017	48.23	48.53	48.17	48.43	473,155	+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.