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 (%)
Feb 27, 2015	35.69	36.08	35.40	35.99	589,301	+0.44(+1.23%)
Feb 26, 2015	35.60	35.88	35.35	35.55	734,989	-0.24(-0.66%)
Feb 25, 2015	35.76	36.47	34.58	35.79	753,663	-0.38(-1.06%)
Feb 24, 2015	36.61	36.70	35.84	36.17	449,341	-0.58(-1.57%)
Feb 23, 2015	36.35	36.82	36.27	36.75	492,880	+0.48(+1.31%)
Feb 20, 2015	35.80	36.37	35.79	36.27	430,580	+0.45(+1.26%)
Feb 19, 2015	36.31	36.45	35.80	35.82	286,341	-0.64(-1.76%)
Feb 18, 2015	36.40	36.49	35.96	36.46	573,654	+0.14(+0.37%)
Feb 17, 2015	36.12	36.66	36.11	36.33	415,835	+0.12(+0.32%)
Feb 13, 2015	36.38	36.21	36.21	36.21	343,593	-0.18(-0.48%)
Feb 12, 2015	36.27	36.45	36.16	36.38	417,783	+0.22(+0.62%)
Feb 11, 2015	36.06	36.32	35.76	36.16	399,922	+0.09(+0.26%)
Feb 10, 2015	36.14	36.14	35.34	36.07	853,371	-0.33(-0.92%)
Feb 09, 2015	36.87	37.17	36.36	36.40	533,135	-0.58(-1.56%)
Feb 06, 2015	38.40	38.40	36.78	36.98	958,348	-1.42(-3.70%)
Feb 05, 2015	37.83	38.47	37.73	38.40	618,020	+0.67(+1.77%)
Feb 04, 2015	38.16	38.27	37.53	37.73	777,754	-0.45(-1.18%)
Feb 03, 2015	37.95	38.20	37.74	38.18	694,175	+0.19(+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.