Indicators

Entertainment Properties Trust (NY: EPR )

41.41 -0.08 (-0.19%)

Official Closing Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	26.66	26.74	26.35	26.49	401,458	-0.27(-1.02%)
Sep 26, 2013	26.66	26.88	26.54	26.77	498,044	+0.09(+0.35%)
Sep 25, 2013	26.65	26.75	26.44	26.67	448,526	+0.02(+0.06%)
Sep 24, 2013	26.77	26.88	26.59	26.66	684,091	-0.12(-0.44%)
Sep 23, 2013	26.78	27.11	26.60	26.77	460,936	-0.10(-0.36%)
Sep 20, 2013	27.00	27.04	26.56	26.87	1,372,071	-0.01(-0.04%)
Sep 19, 2013	26.89	27.23	26.60	26.88	941,501	-0.02(-0.06%)
Sep 18, 2013	25.94	27.02	25.73	26.90	1,183,993	+0.89(+3.40%)
Sep 17, 2013	26.29	26.61	26.00	26.01	410,005	-0.41(-1.55%)
Sep 16, 2013	25.99	26.44	25.55	26.42	1,111,450	+0.88(+3.43%)
Sep 13, 2013	25.76	25.76	25.47	25.55	610,469	-0.06(-0.25%)
Sep 12, 2013	25.96	26.08	25.56	25.61	563,334	-0.23(-0.91%)
Sep 11, 2013	25.96	26.08	25.75	25.85	557,693	-0.10(-0.37%)
Sep 10, 2013	26.44	26.44	25.83	25.94	680,371	-0.33(-1.26%)
Sep 09, 2013	26.36	26.36	25.66	26.27	363,007	+0.50(+1.92%)
Sep 06, 2013	25.75	26.22	25.64	25.78	646,439	+0.24(+0.94%)
Sep 05, 2013	26.67	27.10	25.40	25.54	453,710	-0.35(-1.36%)
Sep 04, 2013	25.84	26.09	25.68	25.89	236,684	+0.07(+0.27%)

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.