Indicators

Entertainment Properties Trust (NY: EPR )

40.99 +0.40 (+0.99%)

Streaming Delayed Price Updated: 11:14 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	31.43	31.44	31.05	31.43	560,200	+0.11(+0.34%)
Jun 27, 2014	30.87	31.36	30.87	31.32	450,450	+0.27(+0.87%)
Jun 26, 2014	30.96	31.09	30.85	31.05	261,029	+0.02(+0.06%)
Jun 25, 2014	30.96	31.11	30.83	31.03	591,231	-0.08(-0.27%)
Jun 24, 2014	30.83	31.14	30.79	31.12	733,891	+0.22(+0.71%)
Jun 23, 2014	31.26	31.26	30.78	30.90	418,007	-0.28(-0.90%)
Jun 20, 2014	30.77	31.19	30.66	31.18	951,663	+0.43(+1.40%)
Jun 19, 2014	30.59	30.86	30.46	30.75	458,056	+0.18(+0.59%)
Jun 18, 2014	30.36	30.65	30.29	30.57	456,205	+0.18(+0.59%)
Jun 17, 2014	30.45	30.58	30.30	30.39	450,438	-0.11(-0.37%)
Jun 16, 2014	30.54	30.66	30.35	30.50	510,726	-0.15(-0.47%)
Jun 13, 2014	30.61	30.69	30.27	30.65	323,958	+0.07(+0.24%)
Jun 12, 2014	30.53	30.60	30.27	30.58	424,119	+0.07(+0.22%)
Jun 11, 2014	30.47	30.54	30.26	30.51	490,438	+0.01(+0.02%)
Jun 10, 2014	30.71	30.72	30.42	30.50	540,309	-0.58(-1.87%)
Jun 06, 2014	31.29	31.29	31.02	31.08	715,582	-0.08(-0.27%)
Jun 05, 2014	30.88	31.19	30.66	31.17	749,121	+0.44(+1.44%)
Jun 04, 2014	30.66	30.80	30.54	30.73	415,257	+0.03(+0.09%)
Jun 03, 2014	30.50	30.83	30.44	30.70	614,050	+0.16(+0.51%)

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.