Indicators

Entertainment Properties Trust (NY: EPR )

48.71 -0.02 (-0.04%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	47.18	47.34	46.44	46.77	865,311	-0.56(-1.18%)
Apr 27, 2017		47.90	47.10	47.33	670,813	+0.00(+0.00%)
Apr 26, 2017	47.99	47.99	47.27	47.33	751,468	-0.62(-1.29%)
Apr 25, 2017	47.76	48.09	47.76	47.94	1,303,111	-0.02(-0.04%)
Apr 24, 2017	48.35	48.52	47.54	47.96	1,181,775	-0.40(-0.82%)
Apr 21, 2017	48.56	48.76	48.17	48.36	1,384,677	-0.39(-0.80%)
Apr 20, 2017	48.77	48.89	48.43	48.75	464,898	-0.19(-0.38%)
Apr 19, 2017	49.04	49.24	48.87	48.94	546,857	-0.14(-0.29%)
Apr 18, 2017	48.92	49.10	48.72	49.08	552,249	+0.16(+0.33%)
Apr 17, 2017	48.18	48.92	48.08	48.92	794,242	+0.86(+1.80%)
Apr 13, 2017	48.14	48.52	47.99	48.05	520,887	-0.20(-0.41%)
Apr 12, 2017	48.39	48.88	48.02	48.25	473,852	-0.20(-0.41%)
Apr 11, 2017	47.96	48.59	47.81	48.45	480,492	+0.55(+1.15%)
Apr 10, 2017	47.49	48.08	47.35	47.90	336,431	+0.29(+0.62%)
Apr 07, 2017	47.55	47.87	47.46	47.60	476,851	+0.04(+0.09%)
Apr 06, 2017	47.16	47.60	47.05	47.56	363,785	+0.32(+0.68%)
Apr 05, 2017	47.32	47.47	47.07	47.24	467,402	+0.06(+0.12%)
Apr 04, 2017	46.99	47.28	46.93	47.18	485,671	+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.