Indicators

Entertainment Properties Trust (NY: EPR )

42.00 -0.10 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	37.86	38.32	37.86	37.93	1,013,685	-0.18(-0.47%)
Jan 29, 2015	37.87	38.11	37.65	38.11	424,961	+0.31(+0.82%)
Jan 28, 2015	38.05	38.33	37.73	37.80	452,900	-0.26(-0.67%)
Jan 27, 2015	37.92	38.15	37.77	38.05	348,438	+0.02(+0.05%)
Jan 26, 2015	37.25	38.10	37.08	38.04	518,276	+0.69(+1.85%)
Jan 23, 2015	37.50	37.56	37.21	37.35	401,095	-0.16(-0.42%)
Jan 22, 2015	36.83	37.50	36.62	37.50	629,693	+0.95(+2.59%)
Jan 21, 2015	36.14	36.71	35.98	36.56	484,091	+0.30(+0.83%)
Jan 20, 2015	36.45	36.68	36.10	36.25	443,309	-0.09(-0.26%)
Jan 16, 2015	35.69	36.42	35.63	36.35	522,301	+0.51(+1.42%)
Jan 15, 2015	35.51	35.88	35.52	35.84	540,555	+0.33(+0.93%)
Jan 14, 2015	35.16	35.53	35.12	35.51	586,809	+0.12(+0.34%)
Jan 13, 2015	35.74	35.74	34.95	35.38	615,041	-0.19(-0.54%)
Jan 12, 2015	35.16	35.65	35.07	35.58	401,878	+0.55(+1.57%)
Jan 09, 2015	35.20	35.27	34.95	35.02	372,519	-0.23(-0.64%)
Jan 08, 2015	35.26	35.42	34.86	35.25	547,781	+0.14(+0.40%)
Jan 07, 2015	34.42	35.16	34.25	35.11	506,224	+0.76(+2.21%)
Jan 06, 2015	34.14	34.43	34.04	34.35	650,635	+0.26(+0.77%)
Jan 05, 2015	33.95	34.18	33.67	34.09	538,808	+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.