Indicators

Entertainment Properties Trust (NY: EPR )

41.55 +0.09 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	27.86	27.86	27.23	27.25	339,679	-0.54(-1.95%)
Nov 27, 2013	27.55	27.80	27.31	27.80	379,240	+0.34(+1.22%)
Nov 26, 2013	27.47	27.56	27.21	27.46	671,585	-0.02(-0.07%)
Nov 25, 2013	27.60	27.60	27.23	27.48	457,953	-0.04(-0.16%)
Nov 22, 2013	27.37	27.57	27.09	27.52	418,674	+0.11(+0.39%)
Nov 21, 2013	27.53	27.70	27.32	27.42	432,847	-0.03(-0.12%)
Nov 20, 2013	27.72	28.01	27.35	27.45	376,485	-0.24(-0.88%)
Nov 19, 2013	27.77	27.92	27.57	27.69	305,126	-0.15(-0.54%)
Nov 18, 2013	27.96	28.09	27.77	27.84	362,894	-0.06(-0.21%)
Nov 15, 2013	27.57	27.93	27.48	27.90	649,738	+0.34(+1.25%)
Nov 14, 2013	27.43	27.83	27.39	27.56	366,123	+0.25(+0.91%)
Nov 12, 2013	27.53	27.53	27.05	27.31	416,790	-0.18(-0.65%)
Nov 11, 2013	27.59	27.82	27.44	27.49	625,826	-0.21(-0.76%)
Nov 08, 2013	28.16	28.16	27.33	27.70	532,788	-0.54(-1.93%)
Nov 07, 2013	28.25	28.28	28.07	28.24	771,310	+0.03(+0.11%)
Nov 06, 2013	27.50	28.50	27.50	28.21	1,016,008	+0.56(+2.01%)
Nov 05, 2013	27.71	27.89	27.51	27.65	856,298	-0.29(-1.04%)
Nov 04, 2013	27.95	28.00	27.73	27.94	675,330	+0.13(+0.48%)

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.