Quantcast

Historical Stock Prices

EPR 
$73.23
*  
2.01
2.67%
Get EPR Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading EPR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 75.35 75.35 73.08 73.23 515,259
07/18/2019 75.07 75.54 74.6 75.24 251,382
07/17/2019 75.29 75.81 74.695 74.99 296,786
07/16/2019 75.4 75.8199 74.82 74.94 612,474
07/15/2019 76.15 76.29 75.33 75.51 379,436
07/12/2019 76.26 76.75 76.09 76.14 389,615
07/11/2019 77.33 77.49 76.16 76.46 473,044
07/10/2019 77.29 77.56 76.9 77.33 346,287
07/09/2019 76.58 76.84 76.15 76.81 199,580
07/08/2019 76.08 76.87 75.81 76.58 375,173
07/05/2019 75.51 76.25 74.75 76.08 427,392
07/03/2019 75.38 76.39 75.23 75.9 175,499
07/02/2019 74.3 75.69 74.01 75.18 478,988
07/01/2019 74.98 75.08 73.38 73.98 517,332
06/28/2019 74.38 75.0659 74.17 74.59 720,907
06/27/2019 74.5 74.9 74.035 74.31 421,118
06/26/2019 76.6 76.7138 74.12 74.34 598,650
06/25/2019 77.07 77.57 76.53 76.56 783,207
06/24/2019 77.91 77.91 76.72 76.73 354,302
06/21/2019 78.38 78.5 76.83 77.72 1,040,403
06/20/2019 78.92 79.4 78.72 78.73 349,201
06/19/2019 78.18 79.1825 77.67 78.86 428,386
06/18/2019 78.98 79.85 78.27 78.54 493,954
06/17/2019 78.12 78.635 77.88 78.56 812,530
06/14/2019 77.71 78.405 77.5 78 524,979
06/13/2019 78.01 78.25 77.4401 77.75 458,934
06/12/2019 77.75 78.22 77.55 77.86 652,441
06/11/2019 78.2 78.65 77.37 77.67 651,213
06/10/2019 79.5 79.51 78.445 78.75 490,622
06/07/2019 80.09 80.5 79.7 79.71 436,138
06/06/2019 79.96 80.28 79.01 79.67 359,803
06/05/2019 78.5 80.28 78.44 80.28 407,355
06/04/2019 79 79.3 77.8 78.45 384,056
06/03/2019 78.28 79.3 77.93 79.06 434,521
05/31/2019 77.15 78.46 76.68 78.1 554,805
05/30/2019 78.05 78.48 77.41 77.54 427,771
05/29/2019 79.23 79.58 78.2 78.26 627,714
05/28/2019 80.05 80.75 79.23 79.23 613,283
05/24/2019 79 80.02 78.93 79.48 666,893
05/23/2019 77.56 78.92 77.34 78.82 506,063
05/22/2019 77.41 77.97 77.01 77.83 343,802
05/21/2019 77.02 77.67 76.891 77.36 341,294
05/20/2019 77.88 77.92 76.41 76.7 302,842
05/17/2019 78.45 78.45 77.8 78.09 309,905
05/16/2019 78.05 79.14 78 78.68 349,488
05/15/2019 77.93 78.64 77.51 78.12 406,935
05/14/2019 78.13 78.69 77.8 78.14 382,306
05/13/2019 76.97 78.25 76.75 78.07 517,096
05/10/2019 76.83 77.75 76.67 77.43 399,367
05/09/2019 76.96 77.56 76.1322 76.96 337,624
05/08/2019 77.02 77.92 77 77.07 512,555
05/07/2019 79.14 79.22 76.87 77.2 519,505
05/06/2019 78.93 79.63 78.8001 79.24 391,649
05/03/2019 79.42 79.89 78.994 79.14 397,895
05/02/2019 79.55 80.2 78.77 79.18 359,464
05/01/2019 79.01 80.18 78.85 79.39 500,737
04/30/2019 77.6 79.36 77.23 78.86 575,623
04/29/2019 78.17 78.6 77.39 77.4 306,248
04/26/2019 78.33 78.91 78 78.67 430,502
04/25/2019 77.53 78.32 77.21 78.09 432,796
04/24/2019 77.1 78.28 77.1 77.92 276,438
04/23/2019 76.57 77.44 76.01 76.91 402,792
04/22/2019 76.82 76.94 75.665 76.21 483,707
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio