Indicators

Entertainment Properties Trust (NY: EPR )

40.17 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	37.60	38.05	37.60	37.66	1,020,846	-0.18(-0.47%)
Jan 29, 2015	37.61	37.85	37.39	37.84	427,963	+0.31(+0.82%)
Jan 28, 2015	37.79	38.07	37.47	37.53	456,099	-0.25(-0.67%)
Jan 27, 2015	37.65	37.88	37.50	37.79	350,899	+0.02(+0.05%)
Jan 26, 2015	36.99	37.83	36.82	37.77	521,937	+0.69(+1.85%)
Jan 23, 2015	37.24	37.30	36.95	37.08	403,929	-0.16(-0.42%)
Jan 22, 2015	36.58	37.24	36.36	37.24	634,141	+0.94(+2.59%)
Jan 21, 2015	35.89	36.45	35.73	36.30	487,511	+0.30(+0.83%)
Jan 20, 2015	36.20	36.43	35.84	36.00	446,441	-0.09(-0.26%)
Jan 16, 2015	35.44	36.16	35.38	36.09	525,991	+0.51(+1.42%)
Jan 15, 2015	35.26	35.63	35.27	35.59	544,374	+0.33(+0.93%)
Jan 14, 2015	34.92	35.28	34.88	35.26	590,954	+0.12(+0.34%)
Jan 13, 2015	35.49	35.49	34.71	35.14	619,386	-0.19(-0.54%)
Jan 12, 2015	34.92	35.40	34.82	35.33	404,717	+0.55(+1.57%)
Jan 09, 2015	34.96	35.02	34.70	34.78	375,150	-0.22(-0.64%)
Jan 08, 2015	35.01	35.18	34.62	35.00	551,651	+0.14(+0.40%)
Jan 07, 2015	34.18	34.91	34.01	34.87	509,800	+0.75(+2.21%)
Jan 06, 2015	33.90	34.19	33.80	34.11	655,231	+0.26(+0.77%)
Jan 05, 2015	33.71	33.94	33.43	33.85	542,614	+0.07(+0.20%)

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.