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 (%)
Nov 30, 2015	34.65	34.84	34.24	34.46	1,033,874	-0.14(-0.41%)
Nov 27, 2015	34.37	34.72	34.28	34.60	230,379	+0.09(+0.27%)
Nov 25, 2015	34.31	34.51	34.51	34.51	292,562	+0.16(+0.47%)
Nov 24, 2015	34.24	34.44	34.03	34.35	458,191	-0.12(-0.36%)
Nov 23, 2015	34.46	34.60	34.32	34.47	377,047	-0.02(-0.05%)
Nov 20, 2015	34.35	34.64	34.28	34.49	553,796	+0.23(+0.66%)
Nov 19, 2015	33.83	34.31	33.78	34.26	399,413	+0.45(+1.32%)
Nov 18, 2015	33.52	33.85	33.23	33.82	358,780	+0.22(+0.66%)
Nov 17, 2015	33.55	33.88	33.48	33.60	535,446	-0.02(-0.05%)
Nov 16, 2015	33.22	33.61	33.06	33.61	392,926	+0.56(+1.68%)
Nov 13, 2015	33.41	33.71	33.01	33.06	390,343	-0.37(-1.12%)
Nov 12, 2015	33.64	33.98	33.30	33.43	422,626	-0.29(-0.87%)
Nov 11, 2015	33.72	33.82	33.36	33.72	474,150	+0.09(+0.27%)
Nov 10, 2015	33.45	33.78	33.39	33.63	606,136	+0.21(+0.62%)
Nov 09, 2015	33.96	34.03	33.12	33.42	992,933	-0.75(-2.18%)
Nov 06, 2015	35.08	35.23	33.99	34.17	741,777	-1.19(-3.37%)
Nov 05, 2015	35.09	35.42	34.87	35.36	561,484	+0.26(+0.75%)
Nov 04, 2015	35.40	35.57	34.99	35.10	932,472	-0.16(-0.45%)
Nov 03, 2015	35.23	35.38	34.84	35.26	519,328	+0.07(+0.21%)

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.