Indicators

Entertainment Properties Trust (NY: EPR )

41.06 +0.47 (+1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	36.44	37.32	36.44	37.26	1,147,270	+0.94(+2.60%)
Jan 28, 2016	35.98	36.85	35.86	36.31	888,212	+0.35(+0.97%)
Jan 27, 2016	36.14	36.37	35.78	35.97	710,452	-0.30(-0.82%)
Jan 26, 2016	35.44	36.36	35.44	36.26	1,125,790	+0.91(+2.59%)
Jan 25, 2016	35.06	35.57	34.83	35.35	1,052,414	+0.28(+0.79%)
Jan 22, 2016	34.55	35.18	34.55	35.07	1,012,933	+0.75(+2.18%)
Jan 21, 2016	33.97	34.61	33.71	34.32	1,235,672	+0.63(+1.87%)
Jan 20, 2016	33.79	33.96	32.76	33.69	1,848,942	-0.26(-0.76%)
Jan 19, 2016	33.72	34.04	33.46	33.95	2,307,733	+0.52(+1.55%)
Jan 15, 2016	33.99	33.43	33.43	33.43	16,804,994	-2.26(-6.34%)
Jan 14, 2016	35.27	36.04	34.93	35.70	1,555,078	+0.98(+2.81%)
Jan 13, 2016	35.25	35.62	34.62	34.72	543,134	-0.53(-1.51%)
Jan 12, 2016	35.72	35.73	34.96	35.25	693,068	-0.17(-0.47%)
Jan 11, 2016	35.03	35.59	35.03	35.42	502,611	+0.53(+1.52%)
Jan 08, 2016	35.88	35.89	34.81	34.89	687,527	-0.80(-2.25%)
Jan 07, 2016	36.31	36.56	35.68	35.69	708,096	-1.15(-3.12%)
Jan 06, 2016	36.49	36.89	36.44	36.84	597,256	+0.25(+0.68%)
Jan 05, 2016	35.97	36.62	35.97	36.59	756,775	+0.62(+1.74%)

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.