Indicators

Entertainment Properties Trust (NY: EPR )

41.49 -0.18 (-0.43%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	26.80	26.95	26.58	26.68	870,654	+0.50(+1.91%)
Jun 26, 2013	25.74	26.23	25.62	26.18	838,316	+0.53(+2.07%)
Jun 25, 2013	25.62	25.92	25.22	25.65	1,068,359	+0.39(+1.55%)
Jun 24, 2013	25.62	25.88	24.78	25.26	1,478,020	-0.75(-2.90%)
Jun 21, 2013	25.87	26.21	25.23	26.01	1,507,278	+0.21(+0.80%)
Jun 20, 2013	26.80	26.84	25.70	25.80	879,462	-1.13(-4.18%)
Jun 19, 2013	27.97	28.05	26.85	26.93	491,011	-0.97(-3.46%)
Jun 18, 2013	27.69	28.18	27.32	27.89	532,835	+0.26(+0.94%)
Jun 17, 2013	27.79	28.03	27.45	27.63	349,918	-0.02(-0.08%)
Jun 14, 2013	27.59	28.07	27.32	27.66	430,744	-0.05(-0.17%)
Jun 13, 2013	26.80	27.84	26.80	27.70	693,249	+0.54(+1.99%)
Jun 12, 2013	27.85	27.85	26.89	27.16	654,022	-0.49(-1.78%)
Jun 11, 2013	27.54	27.86	27.28	27.66	477,248	-0.14(-0.52%)
Jun 10, 2013	27.89	28.06	27.67	27.80	538,881	-0.11(-0.38%)
Jun 07, 2013	27.89	28.15	27.52	27.90	862,232	+0.11(+0.40%)
Jun 06, 2013	27.36	27.80	27.04	27.79	608,404	+0.56(+2.05%)
Jun 05, 2013	27.60	27.64	27.14	27.24	568,244	-0.37(-1.33%)
Jun 04, 2013	28.28	28.47	27.57	27.60	728,370	-0.56(-2.00%)

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.