Indicators

Entertainment Properties Trust (NY: EPR )

42.00 -0.10 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	32.48	32.95	32.32	32.33	452,276	-0.14(-0.44%)
Nov 26, 2014	32.17	32.48	32.48	32.48	499,791	+0.36(+1.13%)
Nov 25, 2014	32.31	32.33	32.05	32.11	780,672	-0.01(-0.04%)
Nov 24, 2014	32.03	32.21	32.00	32.13	692,503	+0.15(+0.47%)
Nov 21, 2014	32.34	32.35	31.90	31.98	661,964	-0.02(-0.07%)
Nov 20, 2014	31.79	32.05	31.78	32.00	616,982	+0.05(+0.16%)
Nov 19, 2014	32.26	32.42	31.92	31.95	638,850	-0.31(-0.96%)
Nov 18, 2014	32.35	32.52	32.18	32.26	654,660	+0.07(+0.23%)
Nov 17, 2014	32.17	32.40	32.04	32.18	658,709	+0.01(+0.04%)
Nov 14, 2014	32.61	32.75	32.14	32.17	657,844	-0.42(-1.29%)
Nov 13, 2014	32.49	32.82	32.49	32.59	390,140	+0.08(+0.25%)
Nov 12, 2014	33.03	33.03	32.47	32.51	709,719	-0.53(-1.60%)
Nov 11, 2014	32.99	33.31	32.86	33.04	808,048	+0.02(+0.05%)
Nov 10, 2014	32.81	33.21	32.59	33.02	1,184,204	+0.50(+1.54%)
Nov 07, 2014	32.40	32.70	32.03	32.52	929,893	+0.13(+0.41%)
Nov 06, 2014	32.60	32.66	32.29	32.39	586,299	-0.16(-0.48%)
Nov 05, 2014	32.75	32.89	32.31	32.55	386,246	-0.11(-0.33%)
Nov 04, 2014	32.53	32.71	32.40	32.65	431,925	-0.01(-0.03%)

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.