Indicators

Entertainment Properties Trust (NY: EPR )

41.04 +0.69 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	27.66	27.66	27.04	27.06	342,116	-0.54(-1.95%)
Nov 27, 2013	27.36	27.60	27.12	27.60	381,961	+0.33(+1.22%)
Nov 26, 2013	27.28	27.37	27.02	27.26	676,402	-0.02(-0.07%)
Nov 25, 2013	27.40	27.40	27.03	27.28	461,238	-0.04(-0.16%)
Nov 22, 2013	27.18	27.37	26.89	27.33	421,678	+0.11(+0.39%)
Nov 21, 2013	27.33	27.50	27.13	27.22	435,952	-0.03(-0.12%)
Nov 20, 2013	27.53	27.81	27.16	27.25	379,186	-0.24(-0.88%)
Nov 19, 2013	27.57	27.72	27.38	27.49	307,315	-0.15(-0.54%)
Nov 18, 2013	27.76	27.89	27.57	27.64	365,497	-0.06(-0.21%)
Nov 15, 2013	27.38	27.73	27.29	27.70	654,398	+0.34(+1.25%)
Nov 14, 2013	27.24	27.63	27.20	27.36	368,749	+0.25(+0.91%)
Nov 12, 2013	27.33	27.34	26.86	27.11	419,780	-0.18(-0.65%)
Nov 11, 2013	27.40	27.62	27.25	27.29	630,315	-0.21(-0.76%)
Nov 08, 2013	27.96	27.96	27.13	27.50	536,610	-0.54(-1.93%)
Nov 07, 2013	28.04	28.08	27.87	28.04	776,842	+0.03(+0.11%)
Nov 06, 2013	27.30	28.30	27.30	28.01	1,023,296	+0.55(+2.01%)
Nov 05, 2013	27.51	27.69	27.32	27.46	862,440	-0.29(-1.04%)
Nov 04, 2013	27.76	27.80	27.53	27.74	680,174	+0.13(+0.48%)

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.