Indicators

Entertainment Properties Trust (NY: EPR )

40.99 -0.13 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	28.05	28.05	27.42	27.44	337,354	-0.55(-1.95%)
Nov 27, 2013	27.74	27.99	27.50	27.99	376,644	+0.34(+1.22%)
Nov 26, 2013	27.66	27.75	27.40	27.65	666,988	-0.02(-0.07%)
Nov 25, 2013	27.79	27.79	27.41	27.67	454,818	-0.04(-0.16%)
Nov 22, 2013	27.56	27.76	27.27	27.71	415,808	+0.11(+0.39%)
Nov 21, 2013	27.72	27.89	27.51	27.60	429,884	-0.03(-0.12%)
Nov 20, 2013	27.91	28.21	27.54	27.64	373,908	-0.24(-0.88%)
Nov 19, 2013	27.96	28.11	27.76	27.88	303,038	-0.15(-0.54%)
Nov 18, 2013	28.15	28.28	27.96	28.03	360,409	-0.06(-0.21%)
Nov 15, 2013	27.76	28.12	27.67	28.09	645,290	+0.35(+1.25%)
Nov 14, 2013	27.62	28.02	27.58	27.75	363,617	+0.25(+0.91%)
Nov 12, 2013	27.72	27.72	27.24	27.50	413,937	-0.18(-0.65%)
Nov 11, 2013	27.78	28.01	27.63	27.68	621,542	-0.21(-0.76%)
Nov 08, 2013	28.35	28.35	27.52	27.89	529,141	-0.55(-1.93%)
Nov 07, 2013	28.44	28.47	28.26	28.44	766,030	+0.03(+0.11%)
Nov 06, 2013	27.69	28.70	27.69	28.40	1,009,053	+0.56(+2.01%)
Nov 05, 2013	27.90	28.08	27.70	27.84	850,436	-0.29(-1.04%)
Nov 04, 2013	28.15	28.20	27.92	28.14	670,707	+0.14(+0.48%)

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.