Indicators

Entertainment Properties Trust (NY: EPR )

39.91 -0.36 (-0.89%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	54.29	55.22	53.94	54.59	774,800	+0.19(+0.36%)
Feb 27, 2019	54.37	54.55	53.71	54.40	597,266	-0.22(-0.40%)
Feb 26, 2019	54.99	55.24	54.15	54.62	910,603	-0.30(-0.54%)
Feb 25, 2019	55.35	55.35	54.64	54.92	641,053	-0.28(-0.51%)
Feb 22, 2019	55.05	55.29	54.57	55.20	328,864	+0.43(+0.78%)
Feb 21, 2019	54.57	54.81	53.98	54.77	521,782	+0.18(+0.34%)
Feb 20, 2019	55.47	55.51	54.18	54.58	519,357	-0.93(-1.68%)
Feb 19, 2019	55.63	56.01	55.49	55.51	515,505	-0.30(-0.54%)
Feb 15, 2019	55.33	55.83	54.97	55.82	622,691	+0.61(+1.11%)
Feb 14, 2019	55.03	55.42	54.65	55.20	685,471	+0.24(+0.44%)
Feb 13, 2019	54.41	55.03	54.14	54.96	594,793	+0.39(+0.72%)
Feb 12, 2019	54.85	54.96	54.39	54.57	1,016,275	-0.27(-0.50%)
Feb 11, 2019	54.57	54.95	54.26	54.84	384,258	+0.21(+0.39%)
Feb 08, 2019	54.33	54.89	54.14	54.63	327,782	+0.01(+0.03%)
Feb 07, 2019	53.52	54.92	53.44	54.61	632,126	+0.72(+1.33%)
Feb 06, 2019	54.26	54.26	53.67	53.90	442,626	-0.43(-0.79%)
Feb 05, 2019	54.20	54.37	53.84	54.32	503,895	+0.10(+0.19%)
Feb 04, 2019	53.57	54.23	53.23	54.22	390,847	+0.55(+1.02%)

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.