Indicators

Entertainment Properties Trust (NY: EPR )

40.68 +0.03 (+0.07%)

Streaming Delayed Price Updated: 2:06 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	34.41	34.60	34.01	34.22	1,041,065	-0.14(-0.41%)
Nov 27, 2015	34.13	34.48	34.05	34.36	231,981	+0.09(+0.27%)
Nov 25, 2015	34.07	34.27	34.27	34.27	294,596	+0.16(+0.47%)
Nov 24, 2015	34.01	34.20	33.79	34.11	461,378	-0.12(-0.35%)
Nov 23, 2015	34.22	34.37	34.09	34.23	379,669	-0.02(-0.05%)
Nov 20, 2015	34.12	34.40	34.04	34.25	557,648	+0.22(+0.66%)
Nov 19, 2015	33.59	34.07	33.55	34.03	402,191	+0.44(+1.32%)
Nov 18, 2015	33.28	33.62	33.00	33.58	361,275	+0.22(+0.66%)
Nov 17, 2015	33.32	33.65	33.25	33.36	539,170	-0.02(-0.05%)
Nov 16, 2015	32.99	33.38	32.83	33.38	395,659	+0.55(+1.68%)
Nov 13, 2015	33.17	33.47	32.78	32.83	393,058	-0.37(-1.12%)
Nov 12, 2015	33.41	33.74	33.07	33.20	425,565	-0.29(-0.87%)
Nov 11, 2015	33.48	33.59	33.13	33.49	477,447	+0.09(+0.27%)
Nov 10, 2015	33.22	33.55	33.16	33.40	610,352	+0.21(+0.62%)
Nov 09, 2015	33.72	33.79	32.90	33.19	999,839	-0.74(-2.18%)
Nov 06, 2015	34.84	34.99	33.75	33.93	746,936	-1.18(-3.37%)
Nov 05, 2015	34.85	35.17	34.63	35.12	565,390	+0.26(+0.75%)
Nov 04, 2015	35.15	35.32	34.75	34.86	938,958	-0.16(-0.45%)
Nov 03, 2015	34.98	35.14	34.60	35.02	522,940	+0.07(+0.21%)

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.