Indicators

Entertainment Properties Trust (NY: EPR )

42.57 -0.23 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	32.48	32.95	32.32	32.33	452,325	-0.14(-0.44%)
Nov 26, 2014	32.17	32.47	32.47	32.47	499,845	+0.36(+1.13%)
Nov 25, 2014	32.31	32.33	32.05	32.11	780,756	-0.01(-0.04%)
Nov 24, 2014	32.02	32.20	32.00	32.12	692,578	+0.15(+0.47%)
Nov 21, 2014	32.34	32.35	31.89	31.97	662,035	-0.02(-0.07%)
Nov 20, 2014	31.78	32.04	31.77	32.00	617,049	+0.05(+0.16%)
Nov 19, 2014	32.26	32.42	31.92	31.94	638,919	-0.31(-0.96%)
Nov 18, 2014	32.35	32.52	32.18	32.25	654,731	+0.07(+0.23%)
Nov 17, 2014	32.16	32.40	32.04	32.18	658,780	+0.01(+0.04%)
Nov 14, 2014	32.61	32.74	32.14	32.17	657,915	-0.42(-1.29%)
Nov 13, 2014	32.48	32.81	32.48	32.59	390,182	+0.08(+0.25%)
Nov 12, 2014	33.03	33.03	32.47	32.51	709,795	-0.53(-1.60%)
Nov 11, 2014	32.98	33.31	32.85	33.04	808,135	+0.02(+0.05%)
Nov 10, 2014	32.81	33.20	32.59	33.02	1,184,332	+0.50(+1.54%)
Nov 07, 2014	32.40	32.70	32.02	32.52	929,994	+0.13(+0.41%)
Nov 06, 2014	32.60	32.66	32.29	32.39	586,363	-0.16(-0.48%)
Nov 05, 2014	32.74	32.88	32.31	32.54	386,288	-0.11(-0.33%)
Nov 04, 2014	32.53	32.71	32.40	32.65	431,971	-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.