Indicators

Entertainment Properties Trust (NY: EPR )

41.46 +0.05 (+0.12%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	25.68	26.17	25.67	25.89	922,757	+0.17(+0.66%)
Feb 27, 2013	25.72	26.64	25.68	25.72	796,532	+0.73(+2.93%)
Feb 26, 2013	25.02	25.08	24.77	24.99	431,133	-0.16(-0.63%)
Feb 22, 2013	25.23	25.24	25.07	25.15	382,203	+0.10(+0.38%)
Feb 21, 2013	25.29	25.47	24.95	25.05	427,443	-0.12(-0.48%)
Feb 20, 2013	25.67	25.69	25.16	25.18	380,964	-0.31(-1.23%)
Feb 19, 2013	25.33	25.49	25.20	25.49	659,933	+0.18(+0.69%)
Feb 15, 2013	25.14	25.33	24.91	25.31	944,699	+0.20(+0.78%)
Feb 14, 2013	25.18	25.31	25.08	25.12	268,724	-0.06(-0.25%)
Feb 13, 2013	25.02	25.37	25.02	25.18	579,866	+0.11(+0.42%)
Feb 12, 2013	24.96	25.08	24.82	25.08	368,292	+0.21(+0.83%)
Feb 11, 2013	24.90	25.00	24.85	24.87	227,282	-0.04(-0.17%)
Feb 08, 2013	25.00	25.04	24.83	24.91	299,367	-0.01(-0.04%)
Feb 07, 2013	25.10	25.10	24.85	24.92	352,351	-0.12(-0.49%)
Feb 06, 2013	25.08	25.22	24.89	25.04	438,602	-0.13(-0.53%)
Feb 04, 2013	25.03	25.26	25.02	25.18	506,268	-0.02(-0.08%)

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.