Indicators

Entertainment Properties Trust (NY: EPR )

42.27 +0.72 (+1.73%)

Official Closing Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	24.02	24.54	23.88	24.47	693,581	+0.31(+1.30%)
Dec 28, 2012	24.43	24.54	24.13	24.16	355,613	-0.41(-1.68%)
Dec 27, 2012	24.34	24.62	23.97	24.57	423,340	+0.01(+0.02%)
Dec 26, 2012	24.71	24.81	24.48	24.57	309,233	-0.08(-0.34%)
Dec 24, 2012	24.64	24.77	24.43	24.65	208,785	-0.08(-0.34%)
Dec 21, 2012	24.51	24.77	24.38	24.74	1,909,128	+0.16(+0.67%)
Dec 20, 2012	24.49	24.75	24.43	24.57	336,262	+0.06(+0.26%)
Dec 19, 2012	24.46	24.59	24.34	24.51	559,222	+0.12(+0.50%)
Dec 18, 2012	24.23	24.47	24.20	24.39	284,913	+0.17(+0.70%)
Dec 17, 2012	24.12	24.25	24.05	24.22	503,182	+0.11(+0.44%)
Dec 14, 2012	24.04	24.20	23.70	24.11	615,149	+0.13(+0.55%)
Dec 13, 2012	24.09	24.13	23.85	23.98	303,236	-0.06(-0.24%)
Dec 12, 2012	24.25	24.28	23.97	24.04	424,446	-0.18(-0.72%)
Dec 11, 2012	24.48	24.49	24.09	24.21	750,136	-0.20(-0.83%)
Dec 10, 2012	24.69	24.79	24.35	24.42	400,419	-0.20(-0.80%)
Dec 07, 2012	24.45	24.77	24.27	24.61	388,834	+0.20(+0.83%)
Dec 06, 2012	24.31	24.49	24.16	24.41	195,825	+0.06(+0.26%)
Dec 05, 2012	24.45	24.47	24.16	24.35	239,878	-0.07(-0.30%)

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.