Indicators

Entertainment Properties Trust (NY: EPR )

41.10 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	32.25	32.72	32.09	32.10	455,520	-0.14(-0.44%)
Nov 26, 2014	31.95	32.24	32.24	32.24	503,376	+0.36(+1.13%)
Nov 25, 2014	32.08	32.10	31.83	31.88	786,271	-0.01(-0.04%)
Nov 24, 2014	31.80	31.98	31.77	31.90	697,471	+0.15(+0.47%)
Nov 21, 2014	32.11	32.12	31.67	31.75	666,712	-0.02(-0.07%)
Nov 20, 2014	31.56	31.82	31.55	31.77	621,407	+0.05(+0.16%)
Nov 19, 2014	32.03	32.19	31.69	31.72	643,432	-0.31(-0.96%)
Nov 18, 2014	32.12	32.29	31.95	32.03	659,356	+0.07(+0.23%)
Nov 17, 2014	31.94	32.17	31.81	31.95	663,434	+0.01(+0.04%)
Nov 14, 2014	32.38	32.51	31.91	31.94	662,562	-0.42(-1.29%)
Nov 13, 2014	32.26	32.58	32.26	32.36	392,939	+0.08(+0.25%)
Nov 12, 2014	32.80	32.80	32.24	32.28	714,809	-0.52(-1.60%)
Nov 11, 2014	32.75	33.07	32.62	32.80	813,844	+0.02(+0.05%)
Nov 10, 2014	32.58	32.97	32.36	32.79	1,192,698	+0.50(+1.54%)
Nov 07, 2014	32.17	32.47	31.80	32.29	936,563	+0.13(+0.41%)
Nov 06, 2014	32.37	32.43	32.06	32.16	590,505	-0.15(-0.48%)
Nov 05, 2014	32.51	32.65	32.08	32.31	389,017	-0.11(-0.33%)
Nov 04, 2014	32.30	32.48	32.17	32.42	435,023	-0.01(-0.04%)

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.