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 (%)
Mar 28, 2013	27.68	27.89	27.42	27.63	562,566	+0.07(+0.27%)
Mar 27, 2013	27.58	27.62	27.34	27.55	432,876	+0.14(+0.50%)
Mar 26, 2013	27.14	27.42	27.05	27.41	356,791	+0.01(+0.04%)
Mar 25, 2013	27.45	27.73	27.29	27.40	633,108	+0.13(+0.47%)
Mar 22, 2013	27.44	27.57	27.21	27.28	656,156	-0.11(-0.39%)
Mar 21, 2013	27.29	27.68	27.23	27.38	1,124,055	+0.02(+0.08%)
Mar 20, 2013	27.29	27.41	27.21	27.36	889,439	+0.16(+0.59%)
Mar 19, 2013	27.18	27.31	27.09	27.20	641,356	+0.02(+0.06%)
Mar 18, 2013	26.99	27.25	26.99	27.19	563,621	-0.06(-0.21%)
Mar 15, 2013	27.15	27.39	26.52	27.24	1,578,167	+0.57(+2.13%)
Mar 14, 2013	26.52	26.88	26.42	26.68	688,475	+0.27(+1.03%)
Mar 13, 2013	26.22	26.43	26.11	26.41	338,408	+0.13(+0.48%)
Mar 12, 2013	26.31	26.37	26.12	26.28	321,898	+0.03(+0.10%)
Mar 11, 2013	26.30	26.36	26.12	26.25	354,843	-0.06(-0.22%)
Mar 08, 2013	26.53	26.54	26.23	26.31	341,743	-0.02(-0.06%)
Mar 07, 2013	26.17	26.40	26.14	26.33	392,764	+0.25(+0.98%)
Mar 06, 2013	26.09	26.22	25.91	26.07	464,035	+0.11(+0.43%)
Mar 05, 2013	25.91	26.04	25.70	25.96	238,388	+0.22(+0.87%)
Mar 04, 2013	25.77	25.88	25.60	25.74	372,580	-0.07(-0.29%)

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.