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 (%)
Jan 31, 2017	47.63	48.56	47.63	48.17	480,356	+0.54(+1.13%)
Jan 30, 2017	47.83	47.83	47.44	47.63	425,170	-0.21(-0.44%)
Jan 27, 2017	48.55	48.65	47.55	47.84	412,463	-0.35(-0.72%)
Jan 26, 2017	48.14	48.48	47.95	48.19	307,928	-0.04(-0.08%)
Jan 25, 2017	48.42	48.65	47.98	48.22	264,986	-0.15(-0.31%)
Jan 24, 2017	48.72	48.92	48.29	48.37	369,638	-0.27(-0.55%)
Jan 23, 2017	48.15	48.76	47.67	48.64	470,717	+0.76(+1.60%)
Jan 20, 2017	47.52	47.99	47.52	47.87	309,756	+0.40(+0.85%)
Jan 19, 2017	47.97	48.00	47.38	47.47	346,189	-0.56(-1.17%)
Jan 18, 2017	48.59	48.75	48.00	48.04	385,938	-0.65(-1.33%)
Jan 17, 2017	48.02	48.70	47.66	48.68	772,509	+1.22(+2.57%)
Jan 13, 2017		47.47	47.47	47.47	0	-0.53(-1.09%)
Jan 12, 2017	47.00	48.09	46.80	47.99	1,070,271	+0.98(+2.08%)
Jan 11, 2017	46.76	47.28	46.53	47.01	670,322	+0.32(+0.69%)
Jan 10, 2017	46.30	46.96	46.09	46.69	525,324	+0.27(+0.57%)
Jan 09, 2017	47.46	47.46	46.38	46.42	515,683	-0.81(-1.72%)
Jan 06, 2017	47.92	48.20	47.15	47.23	586,563	-0.93(-1.92%)
Jan 05, 2017	47.02	48.26	46.81	48.16	608,560	+1.05(+2.23%)
Jan 04, 2017	46.69	47.38	46.69	47.11	772,636	+0.51(+1.10%)

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.