Skip to main content

Entertainment Properties Trust (NY: EPR )

42.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 26.99 27.14 26.77 26.87 864,507 +0.50(+1.91%)
Jun 26, 2013 25.92 26.42 25.80 26.37 832,398 +0.53(+2.07%)
Jun 25, 2013 25.80 26.10 25.40 25.83 1,060,816 +0.40(+1.55%)
Jun 24, 2013 25.80 26.06 24.95 25.44 1,467,585 -0.76(-2.90%)
Jun 21, 2013 26.06 26.40 25.41 26.19 1,496,636 +0.21(+0.80%)
Jun 20, 2013 26.99 27.03 25.88 25.99 873,252 -1.13(-4.18%)
Jun 19, 2013 28.17 28.25 27.04 27.12 487,544 -0.97(-3.46%)
Jun 18, 2013 27.88 28.38 27.52 28.09 529,073 +0.26(+0.94%)
Jun 17, 2013 27.99 28.23 27.65 27.83 347,448 -0.02(-0.08%)
Jun 14, 2013 27.78 28.27 27.52 27.85 427,703 -0.05(-0.17%)
Jun 13, 2013 26.99 28.04 26.99 27.90 688,355 +0.55(+1.99%)
Jun 12, 2013 28.05 28.05 27.08 27.35 649,405 -0.50(-1.78%)
Jun 11, 2013 27.74 28.06 27.48 27.85 473,879 -0.14(-0.52%)
Jun 10, 2013 28.09 28.26 27.87 28.00 535,077 -0.11(-0.38%)
Jun 07, 2013 28.09 28.35 27.72 28.10 856,144 +0.11(+0.40%)
Jun 06, 2013 27.55 28.00 27.24 27.99 604,108 +0.56(+2.05%)
Jun 05, 2013 27.80 27.84 27.33 27.43 564,232 -0.37(-1.33%)
Jun 04, 2013 28.48 28.67 27.76 27.80 723,228 -0.57(-2.00%)
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.