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 (%)
Jun 30, 2014	31.65	31.66	31.27	31.65	556,245	+0.11(+0.34%)
Jun 27, 2014	31.09	31.59	31.09	31.55	447,269	+0.27(+0.87%)
Jun 26, 2014	31.18	31.31	31.07	31.27	259,186	+0.02(+0.06%)
Jun 25, 2014	31.18	31.33	31.05	31.25	587,057	-0.08(-0.27%)
Jun 24, 2014	31.05	31.36	31.01	31.34	728,709	+0.22(+0.71%)
Jun 23, 2014	31.48	31.49	31.00	31.12	415,055	-0.28(-0.90%)
Jun 20, 2014	30.99	31.41	30.88	31.40	944,943	+0.43(+1.40%)
Jun 19, 2014	30.80	31.08	30.67	30.97	454,822	+0.18(+0.59%)
Jun 18, 2014	30.58	30.87	30.51	30.79	452,984	+0.18(+0.59%)
Jun 17, 2014	30.66	30.79	30.51	30.61	447,258	-0.11(-0.37%)
Jun 16, 2014	30.76	30.88	30.56	30.72	507,120	-0.15(-0.47%)
Jun 13, 2014	30.83	30.91	30.48	30.87	321,670	+0.07(+0.24%)
Jun 12, 2014	30.75	30.82	30.48	30.79	421,125	+0.07(+0.22%)
Jun 11, 2014	30.69	30.75	30.48	30.72	486,975	+0.01(+0.02%)
Jun 10, 2014	30.93	30.94	30.64	30.72	536,494	-0.59(-1.87%)
Jun 06, 2014	31.51	31.51	31.24	31.31	710,529	-0.08(-0.27%)
Jun 05, 2014	31.10	31.41	30.88	31.39	743,832	+0.45(+1.44%)
Jun 04, 2014	30.88	31.02	30.75	30.94	412,325	+0.03(+0.09%)
Jun 03, 2014	30.71	31.05	30.66	30.92	609,715	+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.