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 (%)
Sep 27, 2013	26.84	26.92	26.53	26.68	398,710	-0.28(-1.02%)
Sep 26, 2013	26.84	27.07	26.72	26.95	494,635	+0.09(+0.35%)
Sep 25, 2013	26.84	26.93	26.62	26.86	445,455	+0.02(+0.06%)
Sep 24, 2013	26.96	27.07	26.78	26.84	679,408	-0.12(-0.44%)
Sep 23, 2013	26.96	27.29	26.78	26.96	457,781	-0.10(-0.36%)
Sep 20, 2013	27.19	27.23	26.74	27.06	1,362,678	-0.01(-0.04%)
Sep 19, 2013	27.07	27.42	26.78	27.07	935,056	-0.02(-0.06%)
Sep 18, 2013	26.12	27.21	25.91	27.08	1,175,888	+0.89(+3.41%)
Sep 17, 2013	26.48	26.80	26.18	26.19	407,198	-0.41(-1.55%)
Sep 16, 2013	26.17	26.63	25.72	26.60	1,103,842	+0.88(+3.43%)
Sep 13, 2013	25.93	25.93	25.64	25.72	606,290	-0.06(-0.25%)
Sep 12, 2013	26.14	26.26	25.73	25.79	559,478	-0.24(-0.91%)
Sep 11, 2013	26.14	26.26	25.93	26.02	553,875	-0.10(-0.37%)
Sep 10, 2013	26.63	26.63	26.01	26.12	675,713	-0.33(-1.26%)
Sep 09, 2013	26.54	26.54	25.84	26.45	360,522	+0.50(+1.92%)
Sep 06, 2013	25.93	26.40	25.82	25.95	642,014	+0.24(+0.94%)
Sep 05, 2013	26.86	27.29	25.57	25.71	450,604	-0.35(-1.36%)
Sep 04, 2013	26.01	26.27	25.85	26.07	235,063	+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.