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 (%)
Jan 30, 2015	37.59	38.05	37.59	37.66	1,020,956	-0.18(-0.47%)
Jan 29, 2015	37.60	37.84	37.38	37.84	428,009	+0.31(+0.82%)
Jan 28, 2015	37.78	38.06	37.47	37.53	456,149	-0.25(-0.67%)
Jan 27, 2015	37.65	37.88	37.50	37.78	350,937	+0.02(+0.05%)
Jan 26, 2015	36.99	37.83	36.81	37.77	521,993	+0.69(+1.85%)
Jan 23, 2015	37.24	37.30	36.94	37.08	403,973	-0.16(-0.42%)
Jan 22, 2015	36.57	37.24	36.36	37.24	634,210	+0.94(+2.59%)
Jan 21, 2015	35.88	36.45	35.73	36.30	487,563	+0.30(+0.83%)
Jan 20, 2015	36.19	36.42	35.84	36.00	446,489	-0.09(-0.26%)
Jan 16, 2015	35.44	36.16	35.38	36.09	526,048	+0.51(+1.42%)
Jan 15, 2015	35.25	35.62	35.27	35.58	544,433	+0.33(+0.93%)
Jan 14, 2015	34.91	35.28	34.87	35.25	591,018	+0.12(+0.34%)
Jan 13, 2015	35.48	35.48	34.71	35.13	619,453	-0.19(-0.54%)
Jan 12, 2015	34.91	35.40	34.82	35.32	404,761	+0.55(+1.57%)
Jan 09, 2015	34.95	35.02	34.70	34.78	375,191	-0.22(-0.64%)
Jan 08, 2015	35.01	35.17	34.62	35.00	551,711	+0.14(+0.40%)
Jan 07, 2015	34.18	34.91	34.00	34.86	509,855	+0.75(+2.21%)
Jan 06, 2015	33.89	34.19	33.80	34.11	655,302	+0.26(+0.77%)
Jan 05, 2015	33.70	33.93	33.43	33.85	542,673	+0.07(+0.20%)

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.