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 (%)
Mar 28, 2013	27.68	27.89	27.42	27.62	562,627	+0.07(+0.27%)
Mar 27, 2013	27.58	27.61	27.34	27.55	432,923	+0.14(+0.50%)
Mar 26, 2013	27.14	27.42	27.05	27.41	356,830	+0.01(+0.04%)
Mar 25, 2013	27.45	27.72	27.29	27.40	633,177	+0.13(+0.47%)
Mar 22, 2013	27.43	27.56	27.21	27.27	656,227	-0.11(-0.39%)
Mar 21, 2013	27.28	27.68	27.23	27.38	1,124,177	+0.02(+0.08%)
Mar 20, 2013	27.29	27.41	27.20	27.36	889,535	+0.16(+0.59%)
Mar 19, 2013	27.17	27.30	27.09	27.20	641,426	+0.02(+0.06%)
Mar 18, 2013	26.99	27.25	26.99	27.18	563,682	-0.06(-0.21%)
Mar 15, 2013	27.15	27.38	26.52	27.24	1,578,338	+0.57(+2.13%)
Mar 14, 2013	26.52	26.88	26.41	26.67	688,550	+0.27(+1.03%)
Mar 13, 2013	26.22	26.43	26.11	26.40	338,445	+0.13(+0.48%)
Mar 12, 2013	26.31	26.37	26.12	26.28	321,933	+0.03(+0.10%)
Mar 11, 2013	26.30	26.36	26.12	26.25	354,881	-0.06(-0.22%)
Mar 08, 2013	26.53	26.54	26.22	26.31	341,780	-0.02(-0.06%)
Mar 07, 2013	26.16	26.40	26.14	26.32	392,806	+0.25(+0.98%)
Mar 06, 2013	26.08	26.22	25.91	26.07	464,085	+0.11(+0.43%)
Mar 05, 2013	25.91	26.04	25.70	25.96	238,414	+0.22(+0.87%)
Mar 04, 2013	25.77	25.88	25.60	25.73	372,620	-0.07(-0.29%)

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.