Indicators

Entertainment Properties Trust (NY: EPR )

41.11 +0.32 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	47.18	47.19	46.40	47.09	562,086	-0.07(-0.14%)
Dec 28, 2018	47.39	47.71	46.65	47.16	578,402	+0.10(+0.20%)
Dec 27, 2018	47.30	47.30	45.93	47.06	812,295	-0.45(-0.95%)
Dec 26, 2018	46.61	47.62	45.89	47.52	1,014,516	+1.10(+2.38%)
Dec 24, 2018	49.00	49.07	46.32	46.41	530,382	-2.66(-5.42%)
Dec 21, 2018	49.82	50.87	49.03	49.07	2,017,202	-0.68(-1.37%)
Dec 20, 2018	50.52	50.98	49.59	49.75	909,445	-0.71(-1.41%)
Dec 19, 2018	51.22	51.39	50.40	50.46	772,763	-0.73(-1.43%)
Dec 18, 2018	50.08	51.47	50.02	51.20	1,004,023	+1.48(+2.99%)
Dec 17, 2018	51.77	52.00	49.56	49.71	783,684	-1.97(-3.82%)
Dec 14, 2018	50.81	51.72	50.81	51.69	975,033	+0.67(+1.32%)
Dec 13, 2018	50.43	51.20	50.43	51.01	685,269	+0.61(+1.22%)
Dec 12, 2018	51.89	51.93	50.28	50.40	903,119	-1.08(-2.10%)
Dec 11, 2018	51.44	51.82	51.26	51.48	1,094,117	+0.37(+0.72%)
Dec 10, 2018	51.80	51.80	50.44	51.11	1,240,222	-0.60(-1.16%)
Dec 07, 2018	52.01	52.01	51.46	51.71	840,353	-0.42(-0.81%)
Dec 06, 2018	50.96	52.27	50.38	52.14	2,033,323	+1.19(+2.34%)
Dec 04, 2018	51.63	52.12	50.88	50.95	842,267	-0.56(-1.09%)

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.