Indicators

Entertainment Properties Trust (NY: EPR )

42.57 -0.23 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	29.37	29.61	28.81	29.34	1,278,974	+0.63(+2.19%)
Feb 27, 2014	28.63	28.80	28.49	28.71	690,918	+0.02(+0.08%)
Feb 26, 2014	28.41	28.81	28.37	28.69	622,805	+0.25(+0.86%)
Feb 25, 2014	28.27	28.63	28.17	28.44	654,458	+0.27(+0.97%)
Feb 24, 2014	28.22	28.52	28.12	28.17	511,466	+0.05(+0.19%)
Feb 21, 2014	28.19	28.40	28.03	28.12	721,838	-0.10(-0.35%)
Feb 20, 2014	28.33	28.48	28.09	28.21	551,485	+0.02(+0.06%)
Feb 19, 2014	28.30	28.45	28.10	28.20	643,722	-0.09(-0.33%)
Feb 18, 2014	28.15	28.38	28.02	28.29	568,295	+0.20(+0.70%)
Feb 14, 2014	28.11	28.09	28.09	28.09	400,655	+0.03(+0.10%)
Feb 13, 2014	27.74	28.26	27.73	28.07	423,867	+0.16(+0.59%)
Feb 12, 2014	27.93	28.03	27.71	27.90	389,922	-0.03(-0.12%)
Feb 11, 2014	27.70	28.02	27.65	27.93	518,307	+0.27(+0.97%)
Feb 10, 2014	27.47	27.75	27.20	27.67	567,824	+0.14(+0.50%)
Feb 07, 2014	27.45	27.53	27.14	27.53	862,580	+0.22(+0.80%)
Feb 06, 2014	27.23	27.40	27.16	27.31	686,429	+0.09(+0.32%)
Feb 05, 2014	27.54	27.54	27.20	27.22	656,486	-0.35(-1.27%)
Feb 04, 2014	27.38	27.61	27.12	27.57	596,961	+0.23(+0.84%)

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.