Indicators

Entertainment Properties Trust (NY: EPR )

40.99 -0.13 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	25.86	26.36	25.85	26.08	916,242	+0.17(+0.66%)
Feb 27, 2013	25.91	26.83	25.86	25.91	790,909	+0.74(+2.93%)
Feb 26, 2013	25.20	25.26	24.94	25.17	428,089	-0.16(-0.63%)
Feb 22, 2013	25.41	25.41	25.25	25.33	379,505	+0.10(+0.38%)
Feb 21, 2013	25.47	25.65	25.13	25.23	424,425	-0.12(-0.48%)
Feb 20, 2013	25.85	25.87	25.33	25.36	378,274	-0.32(-1.23%)
Feb 19, 2013	25.51	25.67	25.38	25.67	655,274	+0.18(+0.69%)
Feb 15, 2013	25.32	25.51	25.09	25.49	938,029	+0.20(+0.78%)
Feb 14, 2013	25.36	25.49	25.25	25.30	266,827	-0.06(-0.25%)
Feb 13, 2013	25.20	25.55	25.20	25.36	575,772	+0.11(+0.42%)
Feb 12, 2013	25.14	25.25	24.99	25.25	365,691	+0.21(+0.83%)
Feb 11, 2013	25.08	25.17	25.02	25.05	225,677	-0.04(-0.17%)
Feb 08, 2013	25.17	25.22	25.01	25.09	297,253	-0.01(-0.04%)
Feb 07, 2013	25.28	25.28	25.02	25.10	349,863	-0.12(-0.49%)
Feb 06, 2013	25.25	25.40	25.07	25.22	435,505	-0.13(-0.53%)
Feb 04, 2013	25.21	25.44	25.20	25.36	502,694	-0.02(-0.08%)

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.