Indicators

Entertainment Properties Trust (NY: EPR )

41.55 +0.09 (+0.22%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	35.44	35.83	35.15	35.74	593,428	+0.43(+1.23%)
Feb 26, 2015	35.35	35.63	35.10	35.31	740,135	-0.23(-0.66%)
Feb 25, 2015	35.51	36.22	34.34	35.54	758,939	-0.38(-1.06%)
Feb 24, 2015	36.35	36.45	35.59	35.92	452,487	-0.57(-1.57%)
Feb 23, 2015	36.10	36.57	36.01	36.49	496,331	+0.47(+1.31%)
Feb 20, 2015	35.55	36.11	35.54	36.02	433,595	+0.45(+1.26%)
Feb 19, 2015	36.06	36.20	35.55	35.57	288,345	-0.64(-1.75%)
Feb 18, 2015	36.14	36.24	35.71	36.21	577,671	+0.13(+0.37%)
Feb 17, 2015	35.87	36.40	35.86	36.07	418,746	+0.12(+0.32%)
Feb 13, 2015	36.13	35.96	35.96	35.96	345,999	-0.17(-0.48%)
Feb 12, 2015	36.02	36.20	35.91	36.13	420,709	+0.22(+0.62%)
Feb 11, 2015	35.81	36.07	35.51	35.91	402,722	+0.09(+0.26%)
Feb 10, 2015	35.89	35.89	35.09	35.82	859,346	-0.33(-0.92%)
Feb 09, 2015	36.61	36.91	36.11	36.15	536,868	-0.57(-1.56%)
Feb 06, 2015	38.14	38.14	36.53	36.72	965,058	-1.41(-3.70%)
Feb 05, 2015	37.57	38.21	37.47	38.13	622,347	+0.66(+1.77%)
Feb 04, 2015	37.90	38.00	37.27	37.47	783,200	-0.45(-1.18%)
Feb 03, 2015	37.68	37.94	37.48	37.91	699,035	+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.