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 (%)
Mar 28, 2013	27.87	28.08	27.61	27.82	558,715	+0.07(+0.27%)
Mar 27, 2013	27.77	27.81	27.53	27.74	429,913	+0.14(+0.50%)
Mar 26, 2013	27.33	27.61	27.24	27.60	354,349	+0.01(+0.04%)
Mar 25, 2013	27.64	27.92	27.48	27.59	628,774	+0.13(+0.47%)
Mar 22, 2013	27.62	27.76	27.40	27.46	651,664	-0.11(-0.39%)
Mar 21, 2013	27.47	27.87	27.42	27.57	1,116,361	+0.02(+0.08%)
Mar 20, 2013	27.48	27.60	27.39	27.55	883,350	+0.16(+0.59%)
Mar 19, 2013	27.36	27.50	27.28	27.39	636,966	+0.02(+0.06%)
Mar 18, 2013	27.18	27.44	27.18	27.37	559,763	-0.06(-0.21%)
Mar 15, 2013	27.34	27.58	26.71	27.43	1,567,364	+0.57(+2.13%)
Mar 14, 2013	26.71	27.07	26.60	26.86	683,762	+0.27(+1.03%)
Mar 13, 2013	26.40	26.61	26.29	26.59	336,092	+0.13(+0.48%)
Mar 12, 2013	26.49	26.55	26.30	26.46	319,694	+0.03(+0.10%)
Mar 11, 2013	26.49	26.54	26.30	26.43	352,414	-0.06(-0.22%)
Mar 08, 2013	26.72	26.72	26.41	26.49	339,404	-0.02(-0.06%)
Mar 07, 2013	26.35	26.58	26.32	26.51	390,075	+0.26(+0.98%)
Mar 06, 2013	26.27	26.40	26.09	26.25	460,858	+0.11(+0.43%)
Mar 05, 2013	26.09	26.22	25.88	26.14	236,756	+0.22(+0.87%)
Mar 04, 2013	25.95	26.06	25.78	25.91	370,029	-0.07(-0.29%)

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.