Indicators

Entertainment Properties Trust (NY: EPR )

40.87 +0.96 (+2.41%)

Streaming Delayed Price Updated: 9:50 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	58.83	59.34	58.83	59.10	395,443	+0.23(+0.39%)
Sep 27, 2019	59.50	59.58	58.60	58.87	324,082	-0.45(-0.76%)
Sep 26, 2019	58.94	59.57	58.90	59.32	470,709	+0.51(+0.87%)
Sep 25, 2019	58.88	59.03	58.45	58.81	572,624	-0.08(-0.13%)
Sep 24, 2019	58.92	59.21	58.52	58.88	446,284	+0.11(+0.20%)
Sep 23, 2019	58.87	59.27	58.65	58.77	551,777	+0.00(+0.00%)
Sep 20, 2019	58.81	58.98	58.47	58.77	1,237,681	-0.07(-0.12%)
Sep 19, 2019	59.06	59.30	58.80	58.84	435,161	-0.08(-0.14%)
Sep 18, 2019	59.40	59.47	58.52	58.92	535,498	-0.19(-0.32%)
Sep 17, 2019	58.82	59.41	58.79	59.11	563,268	+0.57(+0.97%)
Sep 16, 2019	57.71	58.65	57.45	58.55	692,084	+0.80(+1.39%)
Sep 13, 2019	58.95	59.54	57.58	57.74	533,571	-1.29(-2.19%)
Sep 12, 2019	59.57	59.77	58.99	59.04	453,350	-0.18(-0.31%)
Sep 11, 2019	58.95	59.38	58.70	59.22	570,107	+0.28(+0.47%)
Sep 10, 2019	59.14	59.38	58.59	58.95	622,058	-0.50(-0.84%)
Sep 09, 2019	60.75	60.75	59.36	59.44	538,432	-1.35(-2.23%)
Sep 06, 2019	60.30	60.88	59.99	60.80	627,269	+0.54(+0.90%)
Sep 05, 2019	60.45	60.61	59.88	60.25	540,271	-0.23(-0.38%)
Sep 04, 2019	60.44	60.68	60.22	60.48	596,496	+0.37(+0.61%)

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.