Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entertainment Properties Trust (NY: EPR )

42.00 -0.10 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 24.02 24.54 23.88 24.47 693,581 +0.31(+1.30%)
Dec 28, 2012 24.43 24.54 24.13 24.16 355,613 -0.41(-1.68%)
Dec 27, 2012 24.34 24.62 23.97 24.57 423,340 +0.01(+0.02%)
Dec 26, 2012 24.71 24.81 24.48 24.57 309,233 -0.08(-0.34%)
Dec 24, 2012 24.64 24.77 24.43 24.65 208,785 -0.08(-0.34%)
Dec 21, 2012 24.51 24.77 24.38 24.74 1,909,128 +0.16(+0.67%)
Dec 20, 2012 24.49 24.75 24.43 24.57 336,262 +0.06(+0.26%)
Dec 19, 2012 24.46 24.59 24.34 24.51 559,222 +0.12(+0.50%)
Dec 18, 2012 24.23 24.47 24.20 24.39 284,913 +0.17(+0.70%)
Dec 17, 2012 24.12 24.25 24.05 24.22 503,182 +0.11(+0.44%)
Dec 14, 2012 24.04 24.20 23.70 24.11 615,149 +0.13(+0.55%)
Dec 13, 2012 24.09 24.13 23.85 23.98 303,236 -0.06(-0.24%)
Dec 12, 2012 24.25 24.28 23.97 24.04 424,446 -0.18(-0.72%)
Dec 11, 2012 24.48 24.49 24.09 24.21 750,136 -0.20(-0.83%)
Dec 10, 2012 24.69 24.79 24.35 24.42 400,419 -0.20(-0.80%)
Dec 07, 2012 24.45 24.77 24.27 24.61 388,834 +0.20(+0.83%)
Dec 06, 2012 24.31 24.49 24.16 24.41 195,825 +0.06(+0.26%)
Dec 05, 2012 24.45 24.47 24.16 24.35 239,878 -0.07(-0.30%)
Dec 04, 2012 24.21 24.58 24.17 24.42 508,143 +0.35(+1.46%)
Nov 30, 2012 24.08 24.29 23.80 24.07 463,294 +0.06(+0.27%)
Nov 29, 2012 23.87 24.04 23.70 24.01 396,106 +0.31(+1.32%)
Nov 28, 2012 23.48 23.84 23.32 23.69 459,023 +0.21(+0.88%)
Nov 27, 2012 23.78 23.86 23.46 23.49 249,359 -0.25(-1.07%)
Nov 26, 2012 23.89 24.17 23.59 23.74 787,276 -0.15(-0.64%)
Nov 23, 2012 23.84 24.01 23.71 23.89 146,639 +0.18(+0.74%)
Nov 21, 2012 23.78 23.78 23.51 23.72 336,132 +0.02(+0.09%)
Nov 20, 2012 23.39 23.74 23.09 23.70 425,701 +0.26(+1.11%)
Nov 19, 2012 23.22 23.52 23.12 23.44 332,089 +0.36(+1.54%)
Nov 16, 2012 22.84 23.17 22.53 23.08 1,004,305 +0.21(+0.93%)
Nov 15, 2012 22.88 23.14 22.56 22.87 376,208 -0.07(-0.30%)
Nov 14, 2012 23.49 23.68 22.83 22.94 497,637 -0.20(-0.85%)
Nov 13, 2012 23.11 23.33 22.97 23.14 162,062 -0.10(-0.41%)
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.