Indicators

Entertainment Properties Trust (NY: EPR )

41.04 +0.69 (+1.71%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	27.49	27.70	27.23	27.43	566,540	+0.07(+0.27%)
Mar 27, 2013	27.39	27.42	27.15	27.36	435,934	+0.14(+0.50%)
Mar 26, 2013	26.95	27.23	26.86	27.22	359,311	+0.01(+0.04%)
Mar 25, 2013	27.26	27.53	27.10	27.21	637,580	+0.13(+0.47%)
Mar 22, 2013	27.24	27.37	27.02	27.08	660,791	-0.11(-0.39%)
Mar 21, 2013	27.10	27.49	27.04	27.19	1,131,996	+0.02(+0.08%)
Mar 20, 2013	27.10	27.22	27.02	27.17	895,722	+0.16(+0.59%)
Mar 19, 2013	26.98	27.12	26.90	27.01	645,887	+0.02(+0.06%)
Mar 18, 2013	26.81	27.06	26.81	27.00	567,603	-0.06(-0.21%)
Mar 15, 2013	26.96	27.20	26.34	27.05	1,589,315	+0.56(+2.13%)
Mar 14, 2013	26.34	26.69	26.23	26.49	693,339	+0.27(+1.03%)
Mar 13, 2013	26.04	26.25	25.93	26.22	340,799	+0.13(+0.48%)
Mar 12, 2013	26.13	26.18	25.94	26.09	324,172	+0.03(+0.10%)
Mar 11, 2013	26.12	26.18	25.94	26.07	357,350	-0.06(-0.22%)
Mar 08, 2013	26.35	26.35	26.04	26.13	344,157	-0.02(-0.06%)
Mar 07, 2013	25.98	26.21	25.96	26.14	395,538	+0.25(+0.98%)
Mar 06, 2013	25.90	26.04	25.73	25.89	467,313	+0.11(+0.43%)
Mar 05, 2013	25.73	25.86	25.52	25.78	240,072	+0.22(+0.87%)
Mar 04, 2013	25.59	25.70	25.42	25.56	375,212	-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.