Indicators

Entertainment Properties Trust (NY: EPR )

40.46 -0.65 (-1.58%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	48.59	49.52	48.59	49.51	663,353	+0.93(+1.92%)
Sep 27, 2018	48.38	48.90	48.22	48.58	478,259	+0.46(+0.95%)
Sep 26, 2018	48.72	48.94	48.06	48.12	586,585	-0.58(-1.20%)
Sep 25, 2018	48.73	48.95	48.45	48.70	459,853	+0.09(+0.18%)
Sep 24, 2018	49.63	49.67	48.37	48.62	753,453	-1.00(-2.02%)
Sep 21, 2018	49.68	50.09	49.37	49.62	3,026,188	+0.04(+0.07%)
Sep 20, 2018	48.83	49.68	48.73	49.58	625,696	+0.71(+1.46%)
Sep 19, 2018	49.71	49.84	48.75	48.87	550,897	-0.86(-1.74%)
Sep 18, 2018	50.13	50.32	49.42	49.73	625,207	-0.25(-0.50%)
Sep 17, 2018	50.55	50.85	49.76	49.99	745,162	-0.63(-1.25%)
Sep 14, 2018	50.51	50.72	49.98	50.62	795,722	+0.01(+0.01%)
Sep 13, 2018	50.34	51.01	50.34	50.61	609,394	+0.34(+0.67%)
Sep 12, 2018	50.20	50.34	49.86	50.27	595,869	+0.18(+0.36%)
Sep 11, 2018	50.40	50.77	50.03	50.09	559,749	-0.51(-1.01%)
Sep 10, 2018	50.39	50.80	50.22	50.61	618,489	+0.58(+1.17%)
Sep 07, 2018	50.39	50.53	49.96	50.02	458,568	-0.62(-1.22%)
Sep 06, 2018	50.58	50.93	50.42	50.64	340,071	+0.18(+0.36%)
Sep 05, 2018	50.14	50.78	50.07	50.46	641,100	+0.22(+0.44%)

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.